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 | ₩64,092 | ₩64,466 | ₩63,645 | ₩64,293 | +0.31% | 165.7만 |
| 2026.10.08 | ₩62,756 | ₩63,017 | ₩62,169 | ₩62,863 | +0.17% | 209.6만 |
| 2026.10.07 | ₩62,649 | ₩63,384 | ₩62,529 | ₩63,344 | +1.11% | 174.7만 |
| 2026.10.06 | ₩65,121 | ₩65,528 | ₩64,747 | ₩64,747 | -0.57% | 199.3만 |
| 2026.10.05 | ₩63,812 | ₩64,740 | ₩63,685 | ₩64,359 | +0.86% | 161.5만 |
| 2026.10.02 | ₩63,618 | ₩64,132 | ₩63,464 | ₩63,731 | +0.18% | 330.5만 |
| 2026.10.01 | ₩63,371 | ₩63,678 | ₩62,543 | ₩63,544 | +0.27% | 252.3만 |
| 2026.09.30 | ₩64,353 | ₩64,773 | ₩64,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,293 |
| -0.09% |
| 225.7만 |
| 2026.09.29 | ₩65,521 | ₩65,521 | ₩64,747 | ₩65,161 | -0.55% | 165.1만 |
|---|
| 2026.09.28 | ₩65,468 | ₩65,795 | ₩64,874 | ₩64,947 | -0.80% | 211.4만 |
|---|
| 2026.09.25 | ₩66,243 | ₩66,437 | ₩65,528 | ₩66,350 | +0.16% | 261.3만 |
|---|
| 2026.09.24 | ₩63,317 | ₩65,054 | ₩63,024 | ₩64,733 | +2.24% | 662.7만 |
|---|
| 2026.09.23 | ₩64,506 | ₩64,720 | ₩63,665 | ₩63,772 | -1.14% | 307.8만 |
|---|
| 2026.09.22 | ₩67,218 | ₩67,231 | ₩65,515 | ₩65,708 | -2.25% | 305.6만 |
|---|
| 2026.09.21 | ₩68,754 | ₩68,808 | ₩67,759 | ₩68,206 | -0.80% | 137.1만 |
|---|
| 2026.09.18 | ₩67,852 | ₩67,953 | ₩67,298 | ₩67,712 | -0.21% | 196.7만 |
|---|
| 2026.09.17 | ₩67,899 | ₩68,073 | ₩67,485 | ₩67,619 | -0.41% | 145.6만 |
|---|
| 2026.09.16 | ₩68,313 | ₩68,540 | ₩66,670 | ₩67,352 | -1.41% | 255.3만 |
|---|
| 2026.09.15 | ₩69,135 | ₩69,135 | ₩67,986 | ₩68,781 | -0.51% | 205.1만 |
|---|
| 2026.09.14 | ₩71,479 | ₩71,840 | ₩70,551 | ₩70,785 | -0.97% | 197.6만 |
|---|
| 2026.09.11 | ₩73,523 | ₩73,616 | ₩72,721 | ₩72,909 | -0.84% | 149.5만 |
|---|
| 2026.09.10 | ₩72,655 | ₩72,975 | ₩71,780 | ₩72,147 | -0.70% | 106.4만 |
|---|
| 2026.09.09 | ₩73,683 | ₩73,964 | ₩73,256 | ₩73,256 | -0.58% | 152.4만 |
|---|
| 2026.09.08 | ₩73,924 | ₩74,405 | ₩73,563 | ₩73,563 | -0.49% | 131.2만 |
|---|
| 2026.09.04 | ₩73,830 | ₩74,198 | ₩73,563 | ₩73,977 | +0.20% | 114.5만 |
|---|
| 2026.09.03 | ₩73,483 | ₩74,418 | ₩73,269 | ₩74,378 | +1.22% | 203.1만 |
|---|
| 2026.09.02 | ₩72,588 | ₩73,757 | ₩72,561 | ₩73,336 | +1.03% | 169.3만 |
|---|
| 2026.09.01 | ₩71,840 | ₩73,242 | ₩71,626 | ₩72,321 | +0.67% | 231.4만 |
|---|
| 2026.08.31 | ₩73,389 | ₩74,785 | ₩72,962 | ₩74,431 | +1.42% | 345만 |
|---|
| 2026.08.28 | ₩73,149 | ₩73,603 | ₩72,788 | ₩73,336 | +0.26% | 173.5만 |
|---|
| 2026.08.27 | ₩72,748 | ₩73,009 | ₩72,334 | ₩72,615 | -0.18% | 137.8만 |
|---|
| 2026.08.26 | ₩73,082 | ₩73,122 | ₩72,508 | ₩72,828 | -0.35% | 120.4만 |
|---|
| 2026.08.25 | ₩71,853 | ₩72,588 | ₩71,599 | ₩72,441 | +0.82% | 126.7만 |
|---|
| 2026.08.24 | ₩71,065 | ₩72,014 | ₩71,032 | ₩71,746 | +0.96% | 113.1만 |
|---|
| 2026.08.21 | ₩70,758 | ₩71,426 | ₩70,684 | ₩71,185 | +0.60% | 114.9만 |
|---|
| 2026.08.20 | ₩71,379 | ₩71,800 | ₩70,932 | ₩71,065 | -0.44% | 147만 |
|---|
| 2026.08.19 | ₩71,867 | ₩71,973 | ₩70,972 | ₩70,972 | -1.25% | 309.2만 |
|---|
| 2026.08.18 | ₩70,958 | ₩71,432 | ₩70,631 | ₩70,758 | -0.28% | 199.5만 |
|---|
| 2026.08.17 | ₩72,040 | ₩72,267 | ₩71,386 | ₩71,386 | -0.91% | 99.1만 |
|---|
| 2026.08.14 | ₩71,599 | ₩71,773 | ₩71,439 | ₩71,639 | +0.06% | 84.4만 |
|---|
| 2026.08.13 | ₩72,000 | ₩72,147 | ₩71,412 | ₩71,773 | -0.32% | 111.1만 |
|---|
| 2026.08.12 | ₩72,120 | ₩72,241 | ₩71,706 | ₩72,040 | -0.11% | 127.4만 |
|---|
| 2026.08.11 | ₩72,000 | ₩72,414 | ₩71,639 | ₩71,720 | -0.39% | 92.1만 |
|---|
| 2026.08.10 | ₩71,452 | ₩72,421 | ₩71,399 | ₩72,080 | +0.88% | 121만 |
|---|
| 2026.08.07 | ₩71,840 | ₩72,026 | ₩71,386 | ₩71,813 | -0.04% | 191.2만 |
|---|
| 2026.08.06 | ₩71,766 | ₩71,813 | ₩70,391 | ₩70,584 | -1.65% | 119.4만 |
|---|
| 2026.08.05 | ₩70,718 | ₩71,907 | ₩70,698 | ₩71,559 | +1.19% | 190.4만 |
|---|
| 2026.08.04 | ₩71,639 | ₩72,107 | ₩71,399 | ₩71,412 | -0.32% | 172.3만 |
|---|
| 2026.08.03 | ₩70,678 | ₩70,704 | ₩69,749 | ₩70,464 | -0.30% | 160만 |
|---|
| 2026.07.31 | ₩70,744 | ₩70,851 | ₩69,956 | ₩70,451 | -0.42% | 192.6만 |
|---|
| 2026.07.30 | ₩70,183 | ₩71,346 | ₩69,930 | ₩71,319 | +1.62% | 268.3만 |
|---|
| 2026.07.29 | ₩70,237 | ₩70,504 | ₩69,195 | ₩69,195 | -1.48% | 330.6만 |
|---|
| 2026.07.28 | ₩69,035 | ₩70,003 | ₩68,594 | ₩69,502 | +0.68% | 157.3만 |
|---|
| 2026.07.27 | ₩70,317 | ₩70,691 | ₩69,442 | ₩70,183 | -0.19% | 166.9만 |
|---|
| 2026.07.24 | ₩69,088 | ₩69,389 | ₩68,747 | ₩69,115 | +0.04% | 180.9만 |
|---|
| 2026.07.23 | ₩68,821 | ₩69,455 | ₩68,808 | ₩68,861 | +0.06% | 284만 |
|---|
| 2026.07.22 | ₩70,531 | ₩70,865 | ₩70,297 | ₩70,330 | -0.28% | 153.2만 |
|---|
| 2026.07.21 | ₩69,756 | ₩70,297 | ₩69,442 | ₩69,903 | +0.21% | 120만 |
|---|
| 2026.07.20 | ₩69,689 | ₩69,716 | ₩68,694 | ₩68,794 | -1.28% | 194.4만 |
|---|
| 2026.07.17 | ₩69,930 | ₩70,664 | ₩69,582 | ₩70,437 | +0.73% | 148.9만 |
|---|
| 2026.07.16 | ₩72,107 | ₩72,174 | ₩71,145 | ₩71,466 | -0.89% | 216.2만 |
|---|
| 2026.07.15 | ₩72,748 | ₩73,670 | ₩72,548 | ₩73,563 | +1.12% | 238.1만 |
|---|
| 2026.07.14 | ₩70,851 | ₩72,548 | ₩70,664 | ₩71,893 | +1.47% | 267.9만 |
|---|
| 2026.07.13 | ₩69,489 | ₩69,689 | ₩68,901 | ₩69,369 | -0.17% | 188.2만 |
|---|
| 2026.07.10 | ₩69,636 | ₩69,829 | ₩69,288 | ₩69,569 | -0.10% | 125.4만 |
|---|
| 2026.07.09 | ₩68,914 | ₩69,589 | ₩68,767 | ₩69,275 | +0.52% | 110만 |
|---|
| 2026.07.08 | ₩68,761 | ₩68,928 | ₩67,699 | ₩68,300 | -0.67% | 250.1만 |
|---|
| 2026.07.07 | ₩69,308 | ₩69,542 | ₩68,714 | ₩68,714 | -0.86% | 137만 |
|---|
| 2026.07.06 | ₩68,941 | ₩69,776 | ₩68,861 | ₩69,662 | +1.05% | 160.8만 |
|---|
| 2026.07.02 | ₩68,460 | ₩69,048 | ₩67,592 | ₩68,180 | -0.41% | 172.4만 |
|---|
| 2026.07.01 | ₩65,909 | ₩66,891 | ₩65,869 | ₩66,416 | +0.77% | 123.7만 |
|---|
| 2026.06.30 | ₩66,096 | ₩66,577 | ₩65,889 | ₩66,203 | +0.16% | 118.3만 |
|---|
| 2026.06.29 | ₩65,962 | ₩66,310 | ₩65,548 | ₩66,109 | +0.22% | 148.8만 |
|---|
| 2026.06.26 | ₩66,002 | ₩66,123 | ₩65,441 | ₩65,575 | -0.65% | 164.2만 |
|---|
| 2026.06.25 | ₩67,352 | ₩67,505 | ₩66,603 | ₩66,710 | -0.95% | 167.4만 |
|---|
| 2026.06.24 | ₩66,724 | ₩66,791 | ₩65,835 | ₩65,989 | -1.10% | 195.4만 |
|---|
| 2026.06.23 | ₩67,271 | ₩67,652 | ₩67,165 | ₩67,178 | -0.14% | 123.1만 |
|---|
| 2026.06.22 | ₩68,166 | ₩68,447 | ₩67,913 | ₩68,313 | +0.22% | 252.2만 |
|---|
| 2026.06.18 | ₩67,392 | ₩68,287 | ₩67,165 | ₩67,859 | +0.69% | 198만 |
|---|
| 2026.06.17 | ₩67,792 | ₩68,019 | ₩66,363 | ₩66,430 | -2.01% | 268.1만 |
|---|
| 2026.06.16 | ₩67,372 | ₩67,999 | ₩67,225 | ₩67,405 | +0.05% | 274.2만 |
|---|
| 2026.06.15 | ₩66,617 | ₩66,857 | ₩66,156 | ₩66,189 | -0.64% | 222.6만 |
|---|
| 2026.06.12 | ₩64,546 | ₩65,421 | ₩64,333 | ₩65,415 | +1.35% | 274.7만 |
|---|
| 2026.06.11 | ₩62,796 | ₩64,406 | ₩62,489 | ₩64,373 | +2.51% | 189.4만 |
|---|
| 2026.06.10 | ₩63,384 | ₩63,731 | ₩62,462 | ₩62,476 | -1.43% | 202만 |
|---|
| 2026.06.09 | ₩64,760 | ₩65,094 | ₩62,923 | ₩63,932 | -1.28% | 387.3만 |
|---|
| 2026.06.08 | ₩63,304 | ₩63,625 | ₩63,037 | ₩63,170 | -0.21% | 242.7만 |
|---|
| 2026.06.05 | ₩63,464 | ₩63,673 | ₩62,456 | ₩62,796 | -1.05% | 304.2만 |
|---|
| 2026.06.04 | ₩63,251 | ₩63,818 | ₩63,144 | ₩63,678 | +0.68% | 236.7만 |
|---|
| 2026.06.03 | ₩63,691 | ₩63,758 | ₩63,030 | ₩63,211 | -0.76% | 168.3만 |
|---|
| 2026.06.02 | ₩64,306 | ₩64,720 | ₩64,032 | ₩64,333 | +0.04% | 191.5만 |
|---|
| 2026.06.01 | ₩62,756 | ₩64,119 | ₩62,716 | ₩64,106 | +2.15% | 193.6만 |
|---|
| 2026.05.29 | ₩63,184 | ₩63,531 | ₩62,890 | ₩62,890 | -0.47% | 158.4만 |
|---|
| 2026.05.28 | ₩62,396 | ₩62,957 | ₩62,008 | ₩62,569 | +0.28% | 206.7만 |
|---|
| 2026.05.27 | ₩63,438 | ₩63,671 | ₩62,536 | ₩62,997 | -0.69% | 224.1만 |
|---|
| 2026.05.26 | ₩63,745 | ₩63,999 | ₩63,398 | ₩63,825 | +0.13% | 184만 |
|---|
| 2026.05.22 | ₩63,251 | ₩63,384 | ₩62,609 | ₩62,730 | -0.82% | 164.7만 |
|---|
| 2026.05.21 | ₩62,169 | ₩63,818 | ₩62,169 | ₩63,544 | +2.21% | 338.6만 |
|---|
| 2026.05.20 | ₩61,741 | ₩63,197 | ₩61,474 | ₩63,144 | +2.27% | 270.7만 |
|---|
| 2026.05.19 | ₩61,701 | ₩61,768 | ₩60,819 | ₩60,860 | -1.36% | 235.7만 |
|---|
| 2026.05.18 | ₩61,768 | ₩62,349 | ₩61,354 | ₩61,835 | +0.11% | 277.9만 |
|---|
| 2026.05.15 | ₩60,993 | ₩61,180 | ₩60,612 | ₩60,833 | -0.26% | 238.5만 |
|---|
| 2026.05.14 | ₩62,235 | ₩62,396 | ₩61,688 | ₩61,915 | -0.52% | 172.2만 |
|---|
| 2026.05.13 | ₩61,047 | ₩62,028 | ₩60,847 | ₩61,821 | +1.27% | 192만 |
|---|
| 2026.05.12 | ₩59,016 | ₩60,339 | ₩58,903 | ₩60,312 | +2.20% | 188.1만 |
|---|
| 2026.05.11 | ₩60,526 | ₩60,526 | ₩59,737 | ₩59,898 | -1.04% | 197.5만 |
|---|
| 2026.05.08 | ₩60,339 | ₩60,419 | ₩60,005 | ₩60,419 | +0.13% | 194.6만 |
|---|
| 2026.05.07 | ₩60,793 | ₩60,860 | ₩59,163 | ₩59,323 | -2.42% | 222.5만 |
|---|
| 2026.05.06 | ₩60,713 | ₩60,833 | ₩60,245 | ₩60,392 | -0.53% | 223.5만 |
|---|
| 2026.05.05 | ₩58,508 | ₩59,116 | ₩58,195 | ₩58,909 | +0.68% | 227.8만 |
|---|
| 2026.05.04 | ₩58,308 | ₩58,589 | ₩57,747 | ₩57,921 | -0.66% | 305.1만 |
|---|
| 2026.05.01 | ₩58,161 | ₩58,842 | ₩57,981 | ₩58,362 | +0.34% | 179.2만 |
|---|
| 2026.04.30 | ₩57,827 | ₩59,063 | ₩57,694 | ₩58,642 | +1.41% | 385.8만 |
|---|
| 2026.04.29 | ₩58,936 | ₩59,150 | ₩56,932 | ₩57,066 | -3.17% | 478.2만 |
|---|
| 2026.04.28 | ₩56,211 | ₩56,491 | ₩56,031 | ₩56,238 | +0.05% | 161.6만 |
|---|
| 2026.04.27 | ₩56,104 | ₩56,598 | ₩56,077 | ₩56,331 | +0.40% | 206만 |
|---|
| 2026.04.24 | ₩55,216 | ₩55,663 | ₩54,888 | ₩55,316 | +0.18% | 169.6만 |
|---|
| 2026.04.23 | ₩55,369 | ₩55,743 | ₩54,261 | ₩54,822 | -0.99% | 323만 |
|---|
| 2026.04.22 | ₩57,988 | ₩58,048 | ₩56,612 | ₩56,638 | -2.33% | 416.8만 |
|---|
| 2026.04.21 | ₩58,495 | ₩58,923 | ₩57,647 | ₩57,747 | -1.28% | 184.3만 |
|---|
| 2026.04.20 | ₩58,201 | ₩58,642 | ₩57,901 | ₩58,535 | +0.57% | 232.6만 |
|---|
| 2026.04.17 | ₩58,695 | ₩59,357 | ₩58,402 | ₩58,428 | -0.46% | 313.5만 |
|---|
| 2026.04.16 | ₩58,014 | ₩58,028 | ₩56,972 | ₩57,066 | -1.63% | 198.7만 |
|---|
| 2026.04.15 | ₩57,400 | ₩57,881 | ₩57,346 | ₩57,587 | +0.33% | 205.7만 |
|---|
| 2026.04.14 | ₩57,293 | ₩57,505 | ₩57,213 | ₩57,280 | -0.02% | 161.1만 |
|---|
| 2026.04.13 | ₩55,543 | ₩56,999 | ₩55,383 | ₩56,946 | +2.53% | 216.7만 |
|---|
| 2026.04.10 | ₩55,944 | ₩55,970 | ₩55,136 | ₩55,423 | -0.93% | 270.2만 |
|---|
| 2026.04.09 | ₩54,728 | ₩55,523 | ₩54,521 | ₩55,289 | +1.03% | 204.8만 |
|---|
| 2026.04.08 | ₩56,004 | ₩56,024 | ₩54,741 | ₩55,222 | -1.40% | 331만 |
|---|
| 2026.04.07 | ₩52,404 | ₩52,985 | ₩51,829 | ₩52,858 | +0.87% | 241.3만 |
|---|
| 2026.04.06 | ₩52,551 | ₩53,112 | ₩52,551 | ₩53,018 | +0.89% | 144.8만 |
|---|
| 2026.04.02 | ₩51,783 | ₩52,992 | ₩51,662 | ₩52,671 | +1.72% | 232.9만 |
|---|
| 2026.04.01 | ₩53,619 | ₩53,786 | ₩52,805 | ₩53,085 | -1.00% | 446.7만 |
|---|
| 2026.03.31 | ₩51,195 | ₩52,257 | ₩50,834 | ₩52,190 | +1.94% | 464.4만 |
|---|
| 2026.03.30 | ₩48,957 | ₩49,612 | ₩48,757 | ₩48,984 | +0.05% | 272.2만 |
|---|
| 2026.03.27 | ₩49,318 | ₩49,532 | ₩48,483 | ₩48,637 | -1.38% | 249.2만 |
|---|
| 2026.03.26 | ₩50,146 | ₩50,507 | ₩49,599 | ₩49,772 | -0.75% | 273.9만 |
|---|
| 2026.03.25 | ₩51,015 | ₩51,215 | ₩50,400 | ₩50,894 | -0.24% | 313.6만 |
|---|
| 2026.03.24 | ₩49,118 | ₩49,705 | ₩48,971 | ₩49,412 | +0.60% | 304.5만 |
|---|
| 2026.03.23 | ₩50,226 | ₩51,095 | ₩49,893 | ₩50,146 | -0.16% | 336.7만 |
|---|
| 2026.03.20 | ₩49,879 | ₩49,959 | ₩48,684 | ₩49,064 | -1.63% | 382.6만 |
|---|
| 2026.03.19 | ₩48,957 | ₩50,186 | ₩48,891 | ₩49,906 | +1.94% | 243.8만 |
|---|
| 2026.03.18 | ₩50,480 | ₩50,921 | ₩49,859 | ₩49,946 | -1.06% | 195.4만 |
|---|
| 2026.03.17 | ₩50,774 | ₩51,362 | ₩50,674 | ₩50,721 | -0.11% | 328.1만 |
|---|
| 2026.03.16 | ₩49,665 | ₩50,360 | ₩49,665 | ₩50,013 | +0.70% | 276.4만 |
|---|
| 2026.03.13 | ₩50,146 | ₩50,333 | ₩49,205 | ₩49,345 | -1.60% | 266.2만 |
|---|
| 2026.03.12 | ₩50,474 | ₩50,734 | ₩49,759 | ₩50,106 | -0.73% | 334.2만 |
|---|
| 2026.03.11 | ₩51,709 | ₩51,990 | ₩51,275 | ₩51,950 | +0.46% | 365.6만 |
|---|
| 2026.03.10 | ₩52,671 | ₩52,711 | ₩51,723 | ₩51,870 | -1.52% | 384.1만 |
|---|
| 2026.03.09 | ₩50,320 | ₩51,749 | ₩49,685 | ₩51,602 | +2.55% | 369.4만 |
|---|
| 2026.03.06 | ₩51,095 | ₩51,569 | ₩50,667 | ₩51,349 | +0.50% | 267.7만 |
|---|
| 2026.03.05 | ₩52,437 | ₩53,085 | ₩51,903 | ₩52,444 | +0.01% | 254.6만 |
|---|
| 2026.03.04 | ₩53,085 | ₩53,326 | ₩52,818 | ₩53,112 | +0.05% | 274.4만 |
|---|
| 2026.03.03 | ₩51,602 | ₩53,426 | ₩51,369 | ₩53,032 | +2.77% | 352.3만 |
|---|
| 2026.03.02 | ₩53,446 | ₩54,902 | ₩53,432 | ₩54,608 | +2.17% | 277.4만 |
|---|
| 2026.02.27 | ₩55,476 | ₩55,703 | ₩54,862 | ₩55,343 | -0.24% | 260만 |
|---|
| 2026.02.26 | ₩55,797 | ₩56,004 | ₩55,363 | ₩55,970 | +0.31% | 215.7만 |
|---|
| 2026.02.25 | ₩54,888 | ₩55,536 | ₩54,795 | ₩55,490 | +1.10% | 302.3만 |
|---|
| 2026.02.24 | ₩54,808 | ₩55,383 | ₩54,568 | ₩55,035 | +0.41% | 280만 |
|---|
| 2026.02.23 | ₩56,665 | ₩56,865 | ₩55,089 | ₩55,476 | -2.10% | 247.8만 |
|---|
| 2026.02.20 | ₩56,772 | ₩57,280 | ₩56,358 | ₩56,865 | +0.16% | 204.8만 |
|---|
| 2026.02.19 | ₩56,625 | ₩56,739 | ₩56,264 | ₩56,545 | -0.14% | 243.2만 |
|---|
| 2026.02.18 | ₩57,426 | ₩58,068 | ₩57,373 | ₩57,827 | +0.70% | 188만 |
|---|
| 2026.02.17 | ₩56,091 | ₩56,572 | ₩56,024 | ₩56,531 | +0.79% | 249.9만 |
|---|
| 2026.02.13 | ₩55,396 | ₩56,131 | ₩55,089 | ₩56,091 | +1.25% | 294.2만 |
|---|
| 2026.02.12 | ₩57,266 | ₩57,480 | ₩55,824 | ₩56,451 | -1.42% | 308.4만 |
|---|
| 2026.02.11 | ₩56,932 | ₩57,246 | ₩55,864 | ₩56,465 | -0.82% | 426.9만 |
|---|
| 2026.02.10 | ₩59,283 | ₩59,504 | ₩57,867 | ₩58,602 | -1.15% | 316.4만 |
|---|
| 2026.02.09 | ₩58,321 | ₩59,504 | ₩58,215 | ₩59,350 | +1.76% | 199.7만 |
|---|
| 2026.02.06 | ₩57,827 | ₩58,716 | ₩57,821 | ₩58,655 | +1.43% | 317만 |
|---|
| 2026.02.05 | ₩58,936 | ₩59,350 | ₩58,201 | ₩58,468 | -0.79% | 478.2만 |
|---|
| 2026.02.04 | ₩60,599 | ₩61,060 | ₩59,477 | ₩59,911 | -1.14% | 470.4만 |
|---|
| 2026.02.03 | ₩63,531 | ₩64,012 | ₩63,010 | ₩63,678 | +0.23% | 247.1만 |
|---|
| 2026.02.02 | ₩62,636 | ₩63,992 | ₩62,483 | ₩63,798 | +1.86% | 197.6만 |
|---|
| 2026.01.30 | ₩63,411 | ₩63,531 | ₩62,783 | ₩62,983 | -0.67% | 214만 |
|---|
| 2026.01.29 | ₩64,386 | ₩64,673 | ₩63,331 | ₩64,333 | -0.08% | 166.3만 |
|---|
| 2026.01.28 | ₩64,453 | ₩64,927 | ₩63,317 | ₩64,065 | -0.60% | 238.1만 |
|---|
| 2026.01.27 | ₩65,762 | ₩65,936 | ₩65,174 | ₩65,789 | +0.04% | 189.9만 |
|---|
| 2026.01.26 | ₩64,279 | ₩64,647 | ₩64,152 | ₩64,159 | -0.19% | 158.5만 |
|---|
| 2026.01.23 | ₩63,544 | ₩63,638 | ₩62,242 | ₩63,518 | -0.04% | 371.9만 |
|---|
| 2026.01.22 | ₩64,252 | ₩64,466 | ₩63,825 | ₩63,999 | -0.40% | 156.2만 |
|---|
| 2026.01.21 | ₩62,409 | ₩63,471 | ₩62,382 | ₩63,384 | +1.56% | 156.6만 |
|---|
| 2026.01.20 | ₩62,249 | ₩62,816 | ₩61,942 | ₩62,075 | -0.28% | 206.8만 |
|---|
| 2026.01.16 | ₩63,251 | ₩63,565 | ₩63,124 | ₩63,291 | +0.06% | 162만 |
|---|
| 2026.01.15 | ₩62,636 | ₩63,565 | ₩62,583 | ₩63,411 | +1.24% | 223.1만 |
|---|
| 2026.01.14 | ₩63,451 | ₩63,466 | ₩62,743 | ₩63,170 | -0.44% | 213.4만 |
|---|
| 2026.01.13 | ₩63,772 | ₩63,872 | ₩63,057 | ₩63,264 | -0.80% | 148.2만 |
|---|
| 2026.01.12 | ₩63,504 | ₩63,959 | ₩63,464 | ₩63,959 | +0.72% | 175만 |
|---|
| 2026.01.09 | ₩63,491 | ₩63,718 | ₩63,190 | ₩63,544 | +0.08% | 238만 |
|---|
| 2026.01.08 | ₩63,251 | ₩63,438 | ₩63,044 | ₩63,104 | -0.23% | 220.2만 |
|---|
| 2026.01.07 | ₩62,957 | ₩63,371 | ₩62,382 | ₩63,184 | +0.36% | 344.4만 |
|---|
| 2026.01.06 | ₩63,571 | ₩63,678 | ₩62,810 | ₩63,117 | -0.71% | 255.5만 |
|---|
| 2026.01.05 | ₩63,157 | ₩64,693 | ₩63,117 | ₩64,266 | +1.76% | 310.3만 |
|---|
| 2026.01.02 | ₩62,249 | ₩63,018 | ₩62,135 | ₩62,917 | +1.07% | 167.1만 |
|---|
| 2025.12.31 | ₩61,888 | ₩62,182 | ₩61,821 | ₩61,861 | -0.04% | 104.1만 |
|---|
| 2025.12.30 | ₩62,356 | ₩62,509 | ₩62,108 | ₩62,142 | -0.34% | 100.2만 |
|---|
| 2025.12.29 | ₩62,115 | ₩62,209 | ₩61,848 | ₩62,182 | +0.11% | 195.2만 |
|---|
| 2025.12.26 | ₩63,050 | ₩63,190 | ₩62,883 | ₩63,144 | +0.15% | 95.7만 |
|---|
| 2025.12.24 | ₩62,783 | ₩63,170 | ₩62,649 | ₩63,064 | +0.45% | 66.5만 |
|---|
| 2025.12.23 | ₩62,329 | ₩62,716 | ₩62,289 | ₩62,609 | +0.45% | 157.7만 |
|---|
| 2025.12.22 | ₩61,835 | ₩62,195 | ₩61,795 | ₩62,022 | +0.30% | 176만 |
|---|
| 2025.12.19 | ₩61,701 | ₩62,329 | ₩61,466 | ₩61,821 | +0.19% | 538.2만 |
|---|
| 2025.12.18 | ₩61,153 | ₩62,102 | ₩61,140 | ₩61,581 | +0.70% | 252.3만 |
|---|
| 2025.12.17 | ₩60,445 | ₩60,579 | ₩59,878 | ₩59,898 | -0.91% | 194만 |
|---|
| 2025.12.16 | ₩59,270 | ₩60,038 | ₩59,110 | ₩59,844 | +0.97% | 392.1만 |
|---|
| 2025.12.15 | ₩57,654 | ₩57,707 | ₩57,004 | ₩57,026 | -1.09% | 198.1만 |
|---|
| 2025.12.12 | ₩58,048 | ₩58,455 | ₩57,493 | ₩57,720 | -0.56% | 251.9만 |
|---|
| 2025.12.11 | ₩56,344 | ₩57,133 | ₩56,211 | ₩57,012 | +1.19% | 237.7만 |
|---|
| 2025.12.10 | ₩55,142 | ₩55,757 | ₩54,822 | ₩55,583 | +0.80% | 158.1만 |
|---|
| 2025.12.09 | ₩54,715 | ₩55,363 | ₩54,715 | ₩55,156 | +0.81% | 195.8만 |
|---|
| 2025.12.08 | ₩54,635 | ₩55,062 | ₩54,494 | ₩54,782 | +0.27% | 238.2만 |
|---|
| 2025.12.05 | ₩52,431 | ₩54,474 | ₩52,390 | ₩54,287 | +3.54% | 630.8만 |
|---|
| 2025.12.04 | ₩51,963 | ₩52,250 | ₩51,823 | ₩51,843 | -0.23% | 114.9만 |
|---|
| 2025.12.03 | ₩51,202 | ₩51,896 | ₩51,202 | ₩51,883 | +1.33% | 116.9만 |
|---|
| 2025.12.02 | ₩51,562 | ₩51,789 | ₩51,495 | ₩51,749 | +0.36% | 89.9만 |
|---|
| 2025.12.01 | ₩51,389 | ₩51,669 | ₩51,282 | ₩51,402 | +0.03% | 123.3만 |
|---|
| 2025.11.28 | ₩51,175 | ₩51,669 | ₩51,162 | ₩51,562 | +0.76% | 104만 |
|---|
| 2025.11.26 | ₩50,828 | ₩51,021 | ₩50,741 | ₩50,828 | 0.00% | 119.3만 |
|---|
| 2025.11.25 | ₩49,812 | ₩50,280 | ₩49,552 | ₩50,213 | +0.80% | 135만 |
|---|
| 2025.11.24 | ₩48,904 | ₩49,285 | ₩48,682 | ₩49,144 | +0.49% | 197.4만 |
|---|
| 2025.11.21 | ₩49,478 | ₩49,692 | ₩48,964 | ₩49,518 | +0.08% | 199만 |
|---|
| 2025.11.20 | ₩50,373 | ₩50,948 | ₩49,131 | ₩49,144 | -2.44% | 270.1만 |
|---|
| 2025.11.19 | ₩50,908 | ₩51,115 | ₩50,641 | ₩51,028 | +0.24% | 130.8만 |
|---|
| 2025.11.18 | ₩50,507 | ₩51,041 | ₩50,400 | ₩50,801 | +0.58% | 197.9만 |
|---|
| 2025.11.17 | ₩51,816 | ₩51,943 | ₩50,908 | ₩51,095 | -1.39% | 216.6만 |
|---|
| 2025.11.14 | ₩51,602 | ₩52,150 | ₩51,415 | ₩51,990 | +0.75% | 154.6만 |
|---|
| 2025.11.13 | ₩53,018 | ₩53,219 | ₩52,177 | ₩52,190 | -1.56% | 166.9만 |
|---|
| 2025.11.12 | ₩52,764 | ₩53,165 | ₩52,751 | ₩52,898 | +0.25% | 133.4만 |
|---|
| 2025.11.11 | ₩52,016 | ₩52,277 | ₩51,976 | ₩52,070 | +0.10% | 133.2만 |
|---|
| 2025.11.10 | ₩51,242 | ₩51,442 | ₩50,995 | ₩51,335 | +0.18% | 213.3만 |
|---|
| 2025.11.07 | ₩50,240 | ₩51,175 | ₩50,080 | ₩51,175 | +1.86% | 150.1만 |
|---|
| 2025.11.06 | ₩51,255 | ₩51,389 | ₩50,701 | ₩50,814 | -0.86% | 122.4만 |
|---|
| 2025.11.05 | ₩51,629 | ₩51,682 | ₩51,228 | ₩51,255 | -0.72% | 195만 |
|---|
| 2025.11.04 | ₩49,852 | ₩50,681 | ₩49,732 | ₩50,587 | +1.47% | 313.8만 |
|---|
| 2025.11.03 | ₩50,721 | ₩50,854 | ₩50,327 | ₩50,721 | 0.00% | 134.6만 |
|---|
| 2025.10.31 | ₩50,948 | ₩51,328 | ₩50,747 | ₩51,242 | +0.58% | 178.3만 |
|---|
| 2025.10.30 | ₩50,975 | ₩51,322 | ₩50,781 | ₩50,801 | -0.34% | 166.2만 |
|---|
| 2025.10.29 | ₩51,529 | ₩51,916 | ₩50,921 | ₩51,135 | -0.76% | 294.2만 |
|---|
| 2025.10.28 | ₩52,083 | ₩52,370 | ₩51,950 | ₩52,217 | +0.26% | 220.4만 |
|---|
| 2025.10.27 | ₩51,415 | ₩51,829 | ₩51,322 | ₩51,562 | +0.29% | 150.4만 |
|---|
| 2025.10.24 | ₩50,801 | ₩51,075 | ₩50,641 | ₩50,787 | -0.03% | 154.3만 |
|---|
| 2025.10.23 | ₩51,242 | ₩51,255 | ₩50,908 | ₩51,055 | -0.36% | 114.9만 |
|---|
| 2025.10.22 | ₩50,694 | ₩50,874 | ₩50,460 | ₩50,841 | +0.29% | 186.8만 |
|---|
| 2025.10.21 | ₩50,400 | ₩50,534 | ₩50,146 | ₩50,173 | -0.45% | 312.2만 |
|---|
| 2025.10.20 | ₩50,934 | ₩51,242 | ₩50,854 | ₩51,242 | +0.60% | 284.6만 |
|---|
| 2025.10.17 | ₩51,242 | ₩51,529 | ₩50,814 | ₩51,415 | +0.34% | 216만 |
|---|
| 2025.10.16 | ₩52,524 | ₩52,671 | ₩51,829 | ₩51,923 | -1.14% | 179.3만 |
|---|
| 2025.10.15 | ₩52,310 | ₩52,591 | ₩52,003 | ₩52,203 | -0.20% | 209.9만 |
|---|
| 2025.10.14 | ₩52,778 | ₩53,733 | ₩52,551 | ₩53,419 | +1.21% | 245.7만 |
|---|
| 2025.10.13 | ₩53,646 | ₩54,067 | ₩53,606 | ₩53,953 | +0.57% | 102.2만 |
|---|
| 2025.10.10 | ₩54,154 | ₩54,301 | ₩52,965 | ₩53,085 | -1.97% | 187.6만 |
|---|