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 | ₩64,052 | ₩64,426 | ₩63,605 | ₩64,253 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,717 | ₩62,978 | ₩62,130 | ₩62,824 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,611 | ₩63,345 | ₩62,490 | ₩63,305 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,080 | ₩65,487 | ₩64,706 | ₩64,706 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,772 | ₩64,700 | ₩63,645 | ₩64,319 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,578 | ₩64,092 | ₩63,425 | ₩63,692 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,331 | ₩63,638 | ₩62,504 | ₩63,505 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,313 | ₩64,733 | ₩64,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,253 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,481 | ₩65,481 | ₩64,706 | ₩65,120 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,427 | ₩65,754 | ₩64,833 | ₩64,907 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,202 | ₩66,395 | ₩65,487 | ₩66,308 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,278 | ₩65,014 | ₩62,984 | ₩64,693 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,466 | ₩64,680 | ₩63,625 | ₩63,732 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,176 | ₩67,190 | ₩65,474 | ₩65,668 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,711 | ₩68,765 | ₩67,717 | ₩68,164 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,810 | ₩67,910 | ₩67,256 | ₩67,670 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,857 | ₩68,031 | ₩67,443 | ₩67,577 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,271 | ₩68,498 | ₩66,629 | ₩67,310 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,092 | ₩69,092 | ₩67,944 | ₩68,738 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,435 | ₩71,795 | ₩70,507 | ₩70,741 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,477 | ₩73,571 | ₩72,676 | ₩72,863 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,610 | ₩72,930 | ₩71,735 | ₩72,102 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,637 | ₩73,918 | ₩73,210 | ₩73,210 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩73,878 | ₩74,358 | ₩73,517 | ₩73,517 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,784 | ₩74,151 | ₩73,517 | ₩73,931 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,437 | ₩74,372 | ₩73,224 | ₩74,332 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,543 | ₩73,711 | ₩72,516 | ₩73,290 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,795 | ₩73,197 | ₩71,582 | ₩72,276 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,344 | ₩74,739 | ₩72,917 | ₩74,385 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,104 | ₩73,557 | ₩72,743 | ₩73,290 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,703 | ₩72,963 | ₩72,289 | ₩72,570 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,037 | ₩73,077 | ₩72,463 | ₩72,783 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,809 | ₩72,543 | ₩71,555 | ₩72,396 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,021 | ₩71,969 | ₩70,988 | ₩71,702 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,714 | ₩71,381 | ₩70,640 | ₩71,141 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,335 | ₩71,755 | ₩70,887 | ₩71,021 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,822 | ₩71,929 | ₩70,927 | ₩70,927 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩70,914 | ₩71,388 | ₩70,587 | ₩70,714 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩71,995 | ₩72,222 | ₩71,341 | ₩71,341 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,555 | ₩71,728 | ₩71,395 | ₩71,595 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩71,955 | ₩72,102 | ₩71,368 | ₩71,728 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,076 | ₩72,196 | ₩71,662 | ₩71,995 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩71,955 | ₩72,369 | ₩71,595 | ₩71,675 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,408 | ₩72,376 | ₩71,355 | ₩72,036 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,795 | ₩71,981 | ₩71,341 | ₩71,769 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,722 | ₩71,769 | ₩70,347 | ₩70,540 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,674 | ₩71,862 | ₩70,654 | ₩71,515 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,595 | ₩72,062 | ₩71,355 | ₩71,368 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,634 | ₩70,660 | ₩69,706 | ₩70,420 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,701 | ₩70,807 | ₩69,913 | ₩70,407 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,140 | ₩71,301 | ₩69,886 | ₩71,275 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,193 | ₩70,460 | ₩69,152 | ₩69,152 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩68,992 | ₩69,960 | ₩68,551 | ₩69,459 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,273 | ₩70,647 | ₩69,399 | ₩70,140 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,045 | ₩69,346 | ₩68,705 | ₩69,072 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,778 | ₩69,412 | ₩68,765 | ₩68,818 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,487 | ₩70,821 | ₩70,253 | ₩70,287 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,713 | ₩70,253 | ₩69,399 | ₩69,860 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,646 | ₩69,673 | ₩68,651 | ₩68,751 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩69,886 | ₩70,620 | ₩69,539 | ₩70,393 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,062 | ₩72,129 | ₩71,101 | ₩71,421 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,703 | ₩73,624 | ₩72,503 | ₩73,517 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,807 | ₩72,503 | ₩70,620 | ₩71,849 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,446 | ₩69,646 | ₩68,858 | ₩69,326 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,593 | ₩69,786 | ₩69,245 | ₩69,526 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,872 | ₩69,546 | ₩68,725 | ₩69,232 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,718 | ₩68,885 | ₩67,657 | ₩68,258 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,265 | ₩69,499 | ₩68,671 | ₩68,671 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩68,898 | ₩69,733 | ₩68,818 | ₩69,619 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,418 | ₩69,005 | ₩67,550 | ₩68,137 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,868 | ₩66,849 | ₩65,828 | ₩66,375 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,055 | ₩66,535 | ₩65,848 | ₩66,162 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩65,921 | ₩66,268 | ₩65,507 | ₩66,068 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩65,961 | ₩66,082 | ₩65,401 | ₩65,534 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,310 | ₩67,463 | ₩66,562 | ₩66,669 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,682 | ₩66,749 | ₩65,794 | ₩65,948 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,230 | ₩67,610 | ₩67,123 | ₩67,136 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,124 | ₩68,404 | ₩67,870 | ₩68,271 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,350 | ₩68,244 | ₩67,123 | ₩67,817 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,750 | ₩67,977 | ₩66,322 | ₩66,389 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,330 | ₩67,957 | ₩67,183 | ₩67,363 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,575 | ₩66,816 | ₩66,115 | ₩66,148 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,506 | ₩65,381 | ₩64,293 | ₩65,374 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,757 | ₩64,366 | ₩62,450 | ₩64,333 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,345 | ₩63,692 | ₩62,424 | ₩62,437 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,720 | ₩65,054 | ₩62,884 | ₩63,892 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,265 | ₩63,585 | ₩62,998 | ₩63,131 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,425 | ₩63,633 | ₩62,417 | ₩62,757 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,211 | ₩63,779 | ₩63,105 | ₩63,638 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,652 | ₩63,719 | ₩62,991 | ₩63,171 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,266 | ₩64,680 | ₩63,992 | ₩64,293 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,717 | ₩64,079 | ₩62,677 | ₩64,066 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,145 | ₩63,492 | ₩62,851 | ₩62,851 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,357 | ₩62,918 | ₩61,970 | ₩62,530 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,398 | ₩63,632 | ₩62,497 | ₩62,958 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,705 | ₩63,959 | ₩63,358 | ₩63,785 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,211 | ₩63,345 | ₩62,571 | ₩62,691 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,130 | ₩63,779 | ₩62,130 | ₩63,505 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,703 | ₩63,158 | ₩61,436 | ₩63,105 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,663 | ₩61,729 | ₩60,782 | ₩60,822 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,729 | ₩62,310 | ₩61,316 | ₩61,796 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩60,955 | ₩61,142 | ₩60,575 | ₩60,795 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,197 | ₩62,357 | ₩61,649 | ₩61,876 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,009 | ₩61,990 | ₩60,810 | ₩61,783 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩58,979 | ₩60,301 | ₩58,866 | ₩60,274 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,488 | ₩60,488 | ₩59,700 | ₩59,861 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,301 | ₩60,381 | ₩59,967 | ₩60,381 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,755 | ₩60,822 | ₩59,126 | ₩59,286 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,675 | ₩60,795 | ₩60,208 | ₩60,354 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,472 | ₩59,080 | ₩58,158 | ₩58,873 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,272 | ₩58,552 | ₩57,711 | ₩57,885 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,125 | ₩58,806 | ₩57,945 | ₩58,325 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,791 | ₩59,026 | ₩57,658 | ₩58,606 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩58,899 | ₩59,113 | ₩56,897 | ₩57,030 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,176 | ₩56,456 | ₩55,996 | ₩56,203 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,069 | ₩56,563 | ₩56,042 | ₩56,296 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,181 | ₩55,629 | ₩54,854 | ₩55,282 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,335 | ₩55,709 | ₩54,227 | ₩54,788 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩57,951 | ₩58,012 | ₩56,576 | ₩56,603 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,459 | ₩58,886 | ₩57,611 | ₩57,711 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,165 | ₩58,606 | ₩57,865 | ₩58,499 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,659 | ₩59,320 | ₩58,365 | ₩58,392 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩57,978 | ₩57,992 | ₩56,937 | ₩57,030 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,364 | ₩57,845 | ₩57,311 | ₩57,551 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,257 | ₩57,470 | ₩57,177 | ₩57,244 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,508 | ₩56,964 | ₩55,348 | ₩56,910 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩55,909 | ₩55,936 | ₩55,101 | ₩55,388 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,694 | ₩55,488 | ₩54,487 | ₩55,255 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩55,969 | ₩55,989 | ₩54,707 | ₩55,188 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,371 | ₩52,952 | ₩51,797 | ₩52,825 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,518 | ₩53,079 | ₩52,518 | ₩52,985 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,750 | ₩52,959 | ₩51,630 | ₩52,638 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,586 | ₩53,753 | ₩52,772 | ₩53,052 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,163 | ₩52,224 | ₩50,803 | ₩52,158 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩48,927 | ₩49,581 | ₩48,727 | ₩48,954 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,287 | ₩49,501 | ₩48,453 | ₩48,607 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,115 | ₩50,476 | ₩49,568 | ₩49,741 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩50,983 | ₩51,183 | ₩50,369 | ₩50,863 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,087 | ₩49,675 | ₩48,940 | ₩49,381 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,195 | ₩51,063 | ₩49,862 | ₩50,115 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,848 | ₩49,928 | ₩48,653 | ₩49,034 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩48,927 | ₩50,155 | ₩48,860 | ₩49,875 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,449 | ₩50,889 | ₩49,828 | ₩49,915 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,743 | ₩51,330 | ₩50,642 | ₩50,689 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,635 | ₩50,329 | ₩49,635 | ₩49,982 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,115 | ₩50,302 | ₩49,174 | ₩49,314 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,442 | ₩50,703 | ₩49,728 | ₩50,075 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,677 | ₩51,957 | ₩51,243 | ₩51,917 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,638 | ₩52,678 | ₩51,690 | ₩51,837 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,289 | ₩51,717 | ₩49,655 | ₩51,570 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,063 | ₩51,537 | ₩50,636 | ₩51,317 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,405 | ₩53,052 | ₩51,871 | ₩52,411 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,052 | ₩53,292 | ₩52,785 | ₩53,079 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,570 | ₩53,393 | ₩51,337 | ₩52,999 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,413 | ₩54,868 | ₩53,399 | ₩54,574 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,442 | ₩55,669 | ₩54,828 | ₩55,308 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,762 | ₩55,969 | ₩55,328 | ₩55,936 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,854 | ₩55,502 | ₩54,761 | ₩55,455 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,774 | ₩55,348 | ₩54,534 | ₩55,001 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,630 | ₩56,830 | ₩55,055 | ₩55,442 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,737 | ₩57,244 | ₩56,323 | ₩56,830 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,590 | ₩56,703 | ₩56,229 | ₩56,510 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,391 | ₩58,032 | ₩57,337 | ₩57,791 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,056 | ₩56,536 | ₩55,989 | ₩56,496 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,362 | ₩56,096 | ₩55,055 | ₩56,056 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,231 | ₩57,444 | ₩55,789 | ₩56,416 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,897 | ₩57,211 | ₩55,829 | ₩56,430 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,246 | ₩59,467 | ₩57,831 | ₩58,566 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,285 | ₩59,467 | ₩58,178 | ₩59,313 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,791 | ₩58,679 | ₩57,785 | ₩58,619 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩58,899 | ₩59,313 | ₩58,165 | ₩58,432 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,561 | ₩61,022 | ₩59,440 | ₩59,874 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,492 | ₩63,972 | ₩62,971 | ₩63,638 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,597 | ₩63,952 | ₩62,444 | ₩63,759 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,372 | ₩63,492 | ₩62,744 | ₩62,944 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,346 | ₩64,633 | ₩63,291 | ₩64,293 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,413 | ₩64,887 | ₩63,278 | ₩64,026 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,721 | ₩65,895 | ₩65,134 | ₩65,748 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,239 | ₩64,606 | ₩64,112 | ₩64,119 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,505 | ₩63,598 | ₩62,203 | ₩63,478 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,213 | ₩64,426 | ₩63,785 | ₩63,959 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,370 | ₩63,432 | ₩62,344 | ₩63,345 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,210 | ₩62,777 | ₩61,903 | ₩62,037 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,211 | ₩63,525 | ₩63,084 | ₩63,251 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,597 | ₩63,525 | ₩62,544 | ₩63,372 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,412 | ₩63,426 | ₩62,704 | ₩63,131 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,732 | ₩63,832 | ₩63,018 | ₩63,225 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,465 | ₩63,919 | ₩63,425 | ₩63,919 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,452 | ₩63,679 | ₩63,151 | ₩63,505 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,211 | ₩63,398 | ₩63,004 | ₩63,064 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩62,918 | ₩63,331 | ₩62,344 | ₩63,145 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,532 | ₩63,638 | ₩62,771 | ₩63,078 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,118 | ₩64,653 | ₩63,078 | ₩64,226 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,210 | ₩62,979 | ₩62,097 | ₩62,878 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,850 | ₩62,143 | ₩61,783 | ₩61,823 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,317 | ₩62,470 | ₩62,070 | ₩62,103 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,077 | ₩62,170 | ₩61,810 | ₩62,143 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,011 | ₩63,151 | ₩62,844 | ₩63,105 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,744 | ₩63,131 | ₩62,611 | ₩63,024 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,290 | ₩62,677 | ₩62,250 | ₩62,571 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,796 | ₩62,157 | ₩61,756 | ₩61,983 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,663 | ₩62,290 | ₩61,428 | ₩61,783 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,115 | ₩62,063 | ₩61,102 | ₩61,543 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,408 | ₩60,541 | ₩59,840 | ₩59,861 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,233 | ₩60,001 | ₩59,073 | ₩59,807 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,618 | ₩57,671 | ₩56,969 | ₩56,990 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,012 | ₩58,419 | ₩57,458 | ₩57,684 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,309 | ₩57,097 | ₩56,176 | ₩56,977 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,108 | ₩55,722 | ₩54,788 | ₩55,549 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,681 | ₩55,328 | ₩54,681 | ₩55,121 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,601 | ₩55,028 | ₩54,461 | ₩54,748 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,398 | ₩54,440 | ₩52,358 | ₩54,254 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩51,931 | ₩52,218 | ₩51,791 | ₩51,811 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,170 | ₩51,864 | ₩51,170 | ₩51,851 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,530 | ₩51,757 | ₩51,463 | ₩51,717 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,357 | ₩51,637 | ₩51,250 | ₩51,370 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,143 | ₩51,637 | ₩51,130 | ₩51,530 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,796 | ₩50,990 | ₩50,709 | ₩50,796 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,781 | ₩50,249 | ₩49,521 | ₩50,182 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,874 | ₩49,254 | ₩48,652 | ₩49,114 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,448 | ₩49,661 | ₩48,934 | ₩49,488 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,342 | ₩50,916 | ₩49,101 | ₩49,114 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,876 | ₩51,083 | ₩50,609 | ₩50,996 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,476 | ₩51,010 | ₩50,369 | ₩50,769 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,784 | ₩51,911 | ₩50,876 | ₩51,063 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,570 | ₩52,118 | ₩51,383 | ₩51,957 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩52,985 | ₩53,186 | ₩52,144 | ₩52,158 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,732 | ₩53,132 | ₩52,718 | ₩52,865 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩51,984 | ₩52,244 | ₩51,944 | ₩52,038 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,210 | ₩51,410 | ₩50,963 | ₩51,303 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,209 | ₩51,143 | ₩50,048 | ₩51,143 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,223 | ₩51,357 | ₩50,669 | ₩50,783 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,597 | ₩51,650 | ₩51,196 | ₩51,223 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,821 | ₩50,649 | ₩49,701 | ₩50,556 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,689 | ₩50,823 | ₩50,295 | ₩50,689 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩50,916 | ₩51,297 | ₩50,716 | ₩51,210 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩50,943 | ₩51,290 | ₩50,749 | ₩50,769 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,497 | ₩51,884 | ₩50,889 | ₩51,103 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,051 | ₩52,338 | ₩51,917 | ₩52,184 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,383 | ₩51,797 | ₩51,290 | ₩51,530 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,769 | ₩51,043 | ₩50,609 | ₩50,756 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,210 | ₩51,223 | ₩50,876 | ₩51,023 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,662 | ₩50,843 | ₩50,429 | ₩50,809 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,369 | ₩50,502 | ₩50,115 | ₩50,142 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,903 | ₩51,210 | ₩50,823 | ₩51,210 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,210 | ₩51,497 | ₩50,783 | ₩51,383 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,491 | ₩52,638 | ₩51,797 | ₩51,891 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,278 | ₩52,558 | ₩51,971 | ₩52,171 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,745 | ₩53,700 | ₩52,518 | ₩53,386 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,613 | ₩54,033 | ₩53,573 | ₩53,920 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,120 | ₩54,267 | ₩52,932 | ₩53,052 | -1.97% | 187.6만 |
|---|