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 | ₩64,367 | ₩64,743 | ₩63,918 | ₩64,568 | +0.31% | 165.7만 |
| 2026.10.08 | ₩63,026 | ₩63,287 | ₩62,435 | ₩63,133 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,918 | ₩63,656 | ₩62,797 | ₩63,616 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,400 | ₩65,809 | ₩65,024 | ₩65,024 | -0.57% | 199.3만 |
| 2026.10.05 | ₩64,085 | ₩65,018 | ₩63,958 | ₩64,635 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,891 | ₩64,407 | ₩63,737 | ₩64,005 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,643 | ₩63,951 | ₩62,811 | ₩63,817 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,629 | ₩65,051 | ₩64,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,568 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,803 | ₩65,803 | ₩65,024 | ₩65,440 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,749 | ₩66,078 | ₩65,152 | ₩65,226 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,527 | ₩66,721 | ₩65,809 | ₩66,634 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,589 | ₩65,333 | ₩63,294 | ₩65,011 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,783 | ₩64,998 | ₩63,938 | ₩64,045 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,506 | ₩67,520 | ₩65,796 | ₩65,990 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩69,049 | ₩69,103 | ₩68,050 | ₩68,499 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩68,144 | ₩68,244 | ₩67,587 | ₩68,003 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩68,190 | ₩68,365 | ₩67,775 | ₩67,909 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,606 | ₩68,834 | ₩66,956 | ₩67,640 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,431 | ₩69,431 | ₩68,278 | ₩69,076 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,786 | ₩72,148 | ₩70,853 | ₩71,088 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,838 | ₩73,932 | ₩73,033 | ₩73,221 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,966 | ₩73,288 | ₩72,088 | ₩72,457 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,999 | ₩74,281 | ₩73,570 | ₩73,570 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩74,241 | ₩74,724 | ₩73,879 | ₩73,879 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩74,147 | ₩74,516 | ₩73,879 | ₩74,294 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,798 | ₩74,737 | ₩73,583 | ₩74,697 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,899 | ₩74,073 | ₩72,872 | ₩73,651 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩72,148 | ₩73,557 | ₩71,933 | ₩72,631 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,704 | ₩75,106 | ₩73,275 | ₩74,751 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,463 | ₩73,919 | ₩73,101 | ₩73,651 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩73,060 | ₩73,322 | ₩72,644 | ₩72,926 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,396 | ₩73,436 | ₩72,819 | ₩73,141 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩72,161 | ₩72,899 | ₩71,907 | ₩72,752 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,370 | ₩72,322 | ₩71,336 | ₩72,054 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩71,061 | ₩71,732 | ₩70,988 | ₩71,491 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,685 | ₩72,108 | ₩71,236 | ₩71,370 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩72,175 | ₩72,282 | ₩71,276 | ₩71,276 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩71,263 | ₩71,739 | ₩70,934 | ₩71,061 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,349 | ₩72,577 | ₩71,692 | ₩71,692 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,907 | ₩72,081 | ₩71,746 | ₩71,947 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,309 | ₩72,457 | ₩71,719 | ₩72,081 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,430 | ₩72,550 | ₩72,014 | ₩72,349 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,309 | ₩72,725 | ₩71,947 | ₩72,027 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,759 | ₩72,732 | ₩71,705 | ₩72,389 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩72,148 | ₩72,334 | ₩71,692 | ₩72,121 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩72,074 | ₩72,121 | ₩70,692 | ₩70,887 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩71,021 | ₩72,215 | ₩71,001 | ₩71,866 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,947 | ₩72,416 | ₩71,705 | ₩71,719 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,981 | ₩71,008 | ₩70,049 | ₩70,766 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩71,048 | ₩71,155 | ₩70,256 | ₩70,753 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,485 | ₩71,652 | ₩70,230 | ₩71,625 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,538 | ₩70,806 | ₩69,492 | ₩69,492 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,331 | ₩70,303 | ₩68,888 | ₩69,800 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,619 | ₩70,994 | ₩69,740 | ₩70,485 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,384 | ₩69,686 | ₩69,042 | ₩69,411 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩69,116 | ₩69,753 | ₩69,103 | ₩69,156 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,833 | ₩71,169 | ₩70,599 | ₩70,632 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩70,055 | ₩70,599 | ₩69,740 | ₩70,203 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,988 | ₩70,015 | ₩68,989 | ₩69,089 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩70,230 | ₩70,967 | ₩69,881 | ₩70,739 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,416 | ₩72,483 | ₩71,450 | ₩71,772 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩73,060 | ₩73,986 | ₩72,859 | ₩73,879 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩71,155 | ₩72,859 | ₩70,967 | ₩72,202 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,787 | ₩69,988 | ₩69,197 | ₩69,666 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,934 | ₩70,129 | ₩69,586 | ₩69,867 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩69,210 | ₩69,888 | ₩69,062 | ₩69,572 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩69,056 | ₩69,223 | ₩67,989 | ₩68,593 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,606 | ₩69,841 | ₩69,009 | ₩69,009 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩69,237 | ₩70,075 | ₩69,156 | ₩69,961 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,754 | ₩69,344 | ₩67,882 | ₩68,472 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩66,192 | ₩67,178 | ₩66,151 | ₩66,701 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,379 | ₩66,862 | ₩66,171 | ₩66,487 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩66,245 | ₩66,594 | ₩65,829 | ₩66,393 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,285 | ₩66,406 | ₩65,722 | ₩65,856 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,640 | ₩67,795 | ₩66,889 | ₩66,997 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩67,010 | ₩67,077 | ₩66,118 | ₩66,272 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,560 | ₩67,942 | ₩67,453 | ₩67,466 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,459 | ₩68,741 | ₩68,204 | ₩68,606 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,681 | ₩68,580 | ₩67,453 | ₩68,150 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩68,083 | ₩68,311 | ₩66,648 | ₩66,715 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,661 | ₩68,291 | ₩67,513 | ₩67,694 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,903 | ₩67,144 | ₩66,440 | ₩66,473 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,823 | ₩65,702 | ₩64,609 | ₩65,695 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩63,066 | ₩64,682 | ₩62,757 | ₩64,649 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,656 | ₩64,005 | ₩62,730 | ₩62,744 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩65,038 | ₩65,373 | ₩63,193 | ₩64,206 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,576 | ₩63,898 | ₩63,307 | ₩63,441 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,737 | ₩63,946 | ₩62,724 | ₩63,066 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,522 | ₩64,092 | ₩63,415 | ₩63,951 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,965 | ₩64,032 | ₩63,301 | ₩63,482 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,582 | ₩64,998 | ₩64,307 | ₩64,609 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩63,026 | ₩64,394 | ₩62,985 | ₩64,381 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,455 | ₩63,804 | ₩63,160 | ₩63,160 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,663 | ₩63,227 | ₩62,274 | ₩62,838 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,710 | ₩63,945 | ₩62,804 | ₩63,267 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩64,018 | ₩64,273 | ₩63,669 | ₩64,099 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,522 | ₩63,656 | ₩62,878 | ₩62,999 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,435 | ₩64,092 | ₩62,435 | ₩63,817 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩62,006 | ₩63,468 | ₩61,738 | ₩63,415 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,966 | ₩62,033 | ₩61,080 | ₩61,121 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩62,033 | ₩62,616 | ₩61,617 | ₩62,100 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩61,255 | ₩61,443 | ₩60,872 | ₩61,094 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,502 | ₩62,663 | ₩61,952 | ₩62,180 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,308 | ₩62,294 | ₩61,108 | ₩62,086 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,269 | ₩60,597 | ₩59,155 | ₩60,571 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,785 | ₩60,785 | ₩59,994 | ₩60,155 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,597 | ₩60,678 | ₩60,262 | ₩60,678 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩61,053 | ₩61,121 | ₩59,417 | ₩59,578 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,973 | ₩61,094 | ₩60,503 | ₩60,651 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,759 | ₩59,370 | ₩58,444 | ₩59,162 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,558 | ₩58,840 | ₩57,995 | ₩58,169 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,411 | ₩59,095 | ₩58,230 | ₩58,612 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩58,075 | ₩59,316 | ₩57,941 | ₩58,894 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩59,189 | ₩59,403 | ₩57,176 | ₩57,311 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,452 | ₩56,734 | ₩56,271 | ₩56,479 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,345 | ₩56,841 | ₩56,318 | ₩56,573 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,453 | ₩55,902 | ₩55,124 | ₩55,553 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,607 | ₩55,982 | ₩54,493 | ₩55,057 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩58,236 | ₩58,297 | ₩56,854 | ₩56,881 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,746 | ₩59,175 | ₩57,894 | ₩57,995 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,451 | ₩58,894 | ₩58,149 | ₩58,786 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,947 | ₩59,611 | ₩58,652 | ₩58,679 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,263 | ₩58,276 | ₩57,217 | ₩57,311 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,646 | ₩58,129 | ₩57,592 | ₩57,834 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,539 | ₩57,752 | ₩57,458 | ₩57,525 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,781 | ₩57,244 | ₩55,620 | ₩57,190 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩56,184 | ₩56,211 | ₩55,372 | ₩55,660 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,963 | ₩55,761 | ₩54,755 | ₩55,526 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,244 | ₩56,264 | ₩54,976 | ₩55,459 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,629 | ₩53,212 | ₩52,052 | ₩53,085 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,776 | ₩53,340 | ₩52,776 | ₩53,246 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩52,005 | ₩53,219 | ₩51,884 | ₩52,897 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,849 | ₩54,017 | ₩53,031 | ₩53,313 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,415 | ₩52,481 | ₩51,052 | ₩52,414 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩49,167 | ₩49,825 | ₩48,966 | ₩49,194 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,530 | ₩49,744 | ₩48,691 | ₩48,845 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,361 | ₩50,724 | ₩49,811 | ₩49,986 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,233 | ₩51,435 | ₩50,616 | ₩51,113 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,328 | ₩49,919 | ₩49,181 | ₩49,624 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,442 | ₩51,314 | ₩50,107 | ₩50,361 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩50,093 | ₩50,174 | ₩48,892 | ₩49,275 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩49,167 | ₩50,402 | ₩49,100 | ₩50,120 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,697 | ₩51,140 | ₩50,073 | ₩50,160 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,992 | ₩51,582 | ₩50,891 | ₩50,938 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,878 | ₩50,576 | ₩49,878 | ₩50,227 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,361 | ₩50,549 | ₩49,416 | ₩49,556 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,690 | ₩50,952 | ₩49,972 | ₩50,321 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,931 | ₩52,213 | ₩51,495 | ₩52,172 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,897 | ₩52,937 | ₩51,944 | ₩52,092 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,536 | ₩51,971 | ₩49,899 | ₩51,824 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,314 | ₩51,790 | ₩50,885 | ₩51,569 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,662 | ₩53,313 | ₩52,126 | ₩52,669 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,313 | ₩53,554 | ₩53,044 | ₩53,340 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,824 | ₩53,655 | ₩51,589 | ₩53,259 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,675 | ₩55,137 | ₩53,662 | ₩54,842 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,714 | ₩55,942 | ₩55,097 | ₩55,580 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩56,036 | ₩56,244 | ₩55,600 | ₩56,211 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩55,124 | ₩55,775 | ₩55,030 | ₩55,728 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩55,043 | ₩55,620 | ₩54,802 | ₩55,271 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,908 | ₩57,109 | ₩55,325 | ₩55,714 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩57,015 | ₩57,525 | ₩56,600 | ₩57,109 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,868 | ₩56,982 | ₩56,506 | ₩56,787 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,673 | ₩58,317 | ₩57,619 | ₩58,075 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,331 | ₩56,814 | ₩56,264 | ₩56,774 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,634 | ₩56,372 | ₩55,325 | ₩56,331 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,512 | ₩57,726 | ₩56,063 | ₩56,693 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩57,176 | ₩57,492 | ₩56,103 | ₩56,707 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,538 | ₩59,759 | ₩58,116 | ₩58,853 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,572 | ₩59,759 | ₩58,464 | ₩59,605 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩58,075 | ₩58,967 | ₩58,069 | ₩58,907 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩59,189 | ₩59,605 | ₩58,451 | ₩58,719 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,859 | ₩61,322 | ₩59,732 | ₩60,168 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,804 | ₩64,287 | ₩63,280 | ₩63,951 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,905 | ₩64,266 | ₩62,751 | ₩64,072 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,683 | ₩63,804 | ₩63,052 | ₩63,254 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,662 | ₩64,951 | ₩63,602 | ₩64,609 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,729 | ₩65,206 | ₩63,589 | ₩64,340 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩66,044 | ₩66,218 | ₩65,454 | ₩66,071 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,555 | ₩64,924 | ₩64,427 | ₩64,434 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,817 | ₩63,911 | ₩62,509 | ₩63,790 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,528 | ₩64,743 | ₩64,099 | ₩64,273 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,677 | ₩63,743 | ₩62,650 | ₩63,656 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,516 | ₩63,086 | ₩62,207 | ₩62,341 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,522 | ₩63,837 | ₩63,394 | ₩63,562 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,905 | ₩63,837 | ₩62,851 | ₩63,683 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,723 | ₩63,738 | ₩63,012 | ₩63,441 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩64,045 | ₩64,146 | ₩63,327 | ₩63,535 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,777 | ₩64,233 | ₩63,737 | ₩64,233 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,763 | ₩63,991 | ₩63,462 | ₩63,817 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,522 | ₩63,710 | ₩63,314 | ₩63,374 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩63,227 | ₩63,643 | ₩62,650 | ₩63,455 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,844 | ₩63,951 | ₩63,079 | ₩63,388 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,428 | ₩64,971 | ₩63,388 | ₩64,541 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,516 | ₩63,288 | ₩62,402 | ₩63,187 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩62,154 | ₩62,449 | ₩62,086 | ₩62,127 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,623 | ₩62,777 | ₩62,375 | ₩62,408 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,382 | ₩62,476 | ₩62,113 | ₩62,449 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,321 | ₩63,462 | ₩63,153 | ₩63,415 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩63,052 | ₩63,441 | ₩62,918 | ₩63,334 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,596 | ₩62,985 | ₩62,556 | ₩62,878 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩62,100 | ₩62,462 | ₩62,060 | ₩62,288 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,966 | ₩62,596 | ₩61,730 | ₩62,086 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,416 | ₩62,368 | ₩61,402 | ₩61,845 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,705 | ₩60,839 | ₩60,135 | ₩60,155 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,524 | ₩60,296 | ₩59,363 | ₩60,101 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,901 | ₩57,955 | ₩57,249 | ₩57,270 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,297 | ₩58,706 | ₩57,740 | ₩57,968 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,586 | ₩57,378 | ₩56,452 | ₩57,257 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,379 | ₩55,996 | ₩55,057 | ₩55,821 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,949 | ₩55,600 | ₩54,949 | ₩55,392 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,869 | ₩55,298 | ₩54,728 | ₩55,017 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,655 | ₩54,708 | ₩52,615 | ₩54,520 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩52,186 | ₩52,474 | ₩52,045 | ₩52,065 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,421 | ₩52,119 | ₩51,421 | ₩52,105 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,783 | ₩52,012 | ₩51,716 | ₩51,971 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,609 | ₩51,891 | ₩51,502 | ₩51,622 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,394 | ₩51,891 | ₩51,381 | ₩51,783 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩51,046 | ₩51,240 | ₩50,958 | ₩51,046 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩50,026 | ₩50,496 | ₩49,764 | ₩50,428 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩49,114 | ₩49,496 | ₩48,891 | ₩49,355 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,691 | ₩49,905 | ₩49,174 | ₩49,731 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,589 | ₩51,166 | ₩49,342 | ₩49,355 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩51,126 | ₩51,334 | ₩50,858 | ₩51,247 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,724 | ₩51,260 | ₩50,616 | ₩51,019 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩52,038 | ₩52,166 | ₩51,126 | ₩51,314 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,824 | ₩52,374 | ₩51,636 | ₩52,213 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,246 | ₩53,447 | ₩52,401 | ₩52,414 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,991 | ₩53,393 | ₩52,977 | ₩53,125 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,240 | ₩52,501 | ₩52,199 | ₩52,293 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,461 | ₩51,663 | ₩51,213 | ₩51,555 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,455 | ₩51,394 | ₩50,294 | ₩51,394 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,475 | ₩51,609 | ₩50,918 | ₩51,032 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,851 | ₩51,904 | ₩51,448 | ₩51,475 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩50,066 | ₩50,898 | ₩49,946 | ₩50,804 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,938 | ₩51,072 | ₩50,543 | ₩50,938 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩51,166 | ₩51,549 | ₩50,965 | ₩51,461 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩51,193 | ₩51,542 | ₩50,999 | ₩51,019 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,750 | ₩52,139 | ₩51,140 | ₩51,354 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,307 | ₩52,595 | ₩52,172 | ₩52,441 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,636 | ₩52,052 | ₩51,542 | ₩51,783 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩51,019 | ₩51,294 | ₩50,858 | ₩51,005 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,461 | ₩51,475 | ₩51,126 | ₩51,274 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,911 | ₩51,093 | ₩50,677 | ₩51,059 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,616 | ₩50,750 | ₩50,361 | ₩50,388 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩51,153 | ₩51,461 | ₩51,072 | ₩51,461 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,461 | ₩51,750 | ₩51,032 | ₩51,636 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,749 | ₩52,897 | ₩52,052 | ₩52,146 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,535 | ₩52,816 | ₩52,226 | ₩52,427 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩53,004 | ₩53,963 | ₩52,776 | ₩53,648 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,876 | ₩54,299 | ₩53,836 | ₩54,185 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,386 | ₩54,534 | ₩53,192 | ₩53,313 | -1.97% | 187.6만 |
|---|