시장 데이터를 불러오는 중
전체 종목
United Bankshares, Inc. - Common Stock 과거 주가
United Bankshares, Inc. - Common Stock · UBSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Bankshares, Inc. - Common Stock · UBSI · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,239 | ₩61,239 | ₩60,569 | ₩60,917 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,569 | ₩61,494 | ₩60,355 | ₩61,239 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,252 | ₩61,480 | ₩60,328 | ₩60,757 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,311 | ₩62,619 | ₩61,628 | ₩61,721 | -0.95% | 77.7만 |
| 2026.10.05 | ₩63,128 | ₩63,128 | ₩62,070 | ₩62,217 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,726 | ₩63,396 | ₩62,485 | ₩63,035 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,413 | ₩62,257 | ₩60,435 | ₩62,177 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,896 | ₩62,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,172 |
| ₩61,561 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,606 | ₩62,941 | ₩61,561 | ₩61,842 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,887 | ₩62,914 | ₩62,458 | ₩62,606 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,539 | ₩63,262 | ₩62,539 | ₩62,793 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,204 | ₩62,525 | ₩61,695 | ₩62,351 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩62,110 | ₩62,686 | ₩61,842 | ₩61,936 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,793 | ₩63,182 | ₩62,298 | ₩62,351 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩63,115 | ₩63,584 | ₩62,633 | ₩62,659 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,968 | ₩63,396 | ₩62,405 | ₩63,128 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,906 | ₩64,066 | ₩62,941 | ₩63,008 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩64,133 | ₩64,267 | ₩62,164 | ₩63,410 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,959 | ₩64,656 | ₩63,825 | ₩64,133 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,343 | ₩64,040 | ₩63,316 | ₩63,906 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,410 | ₩63,852 | ₩62,686 | ₩63,276 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,927 | ₩63,463 | ₩62,284 | ₩63,423 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,914 | ₩63,490 | ₩62,673 | ₩62,847 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,812 | ₩63,973 | ₩63,303 | ₩63,343 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,343 | ₩64,361 | ₩63,343 | ₩64,093 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,624 | ₩64,241 | ₩63,504 | ₩63,772 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,525 | ₩63,879 | ₩62,472 | ₩63,383 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩63,075 | ₩63,396 | ₩62,070 | ₩62,311 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,785 | ₩63,852 | ₩62,927 | ₩63,155 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,919 | ₩64,080 | ₩63,450 | ₩63,785 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩63,102 | ₩63,731 | ₩62,780 | ₩63,638 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,718 | ₩63,946 | ₩63,222 | ₩63,584 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,214 | ₩64,254 | ₩63,343 | ₩63,530 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩64,107 | ₩64,736 | ₩63,798 | ₩64,053 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,959 | ₩64,415 | ₩63,638 | ₩64,066 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,584 | ₩64,294 | ₩63,343 | ₩63,919 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,393 | ₩65,433 | ₩63,825 | ₩63,906 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,822 | ₩65,916 | ₩65,058 | ₩65,353 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,661 | ₩66,130 | ₩65,594 | ₩65,634 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,567 | ₩66,090 | ₩65,406 | ₩66,023 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩66,050 | ₩66,170 | ₩65,567 | ₩65,741 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩65,071 | ₩65,701 | ₩64,777 | ₩65,527 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,442 | ₩65,165 | ₩64,388 | ₩64,991 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,455 | ₩64,790 | ₩63,906 | ₩64,388 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,790 | ₩65,138 | ₩64,455 | ₩64,750 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,264 | ₩66,371 | ₩65,045 | ₩65,098 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,344 | ₩66,438 | ₩65,527 | ₩65,768 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,433 | ₩66,492 | ₩65,192 | ₩66,157 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩65,192 | ₩65,755 | ₩64,991 | ₩65,540 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,897 | ₩65,179 | ₩64,388 | ₩64,924 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,634 | ₩65,889 | ₩64,736 | ₩64,803 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,326 | ₩66,023 | ₩65,138 | ₩65,500 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,589 | ₩65,701 | ₩64,482 | ₩65,661 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,321 | ₩64,817 | ₩63,946 | ₩64,241 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,785 | ₩64,428 | ₩63,410 | ₩64,053 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,713 | ₩63,490 | ₩61,963 | ₩63,463 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,262 | ₩63,437 | ₩62,713 | ₩62,860 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩63,102 | ₩63,423 | ₩62,445 | ₩63,262 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,745 | ₩63,825 | ₩62,914 | ₩63,222 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩64,053 | ₩64,562 | ₩63,209 | ₩63,758 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,592 | ₩64,616 | ₩62,592 | ₩64,616 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,936 | ₩63,128 | ₩61,936 | ₩62,566 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,842 | ₩62,177 | ₩61,480 | ₩61,896 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,909 | ₩62,190 | ₩61,480 | ₩61,842 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,708 | ₩62,083 | ₩61,440 | ₩61,788 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,958 | ₩61,976 | ₩60,944 | ₩61,547 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,654 | ₩61,668 | ₩60,341 | ₩60,703 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,458 | ₩62,700 | ₩61,775 | ₩61,829 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,842 | ₩62,579 | ₩61,842 | ₩62,298 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩63,061 | ₩63,316 | ₩61,681 | ₩62,150 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,467 | ₩62,954 | ₩61,360 | ₩62,901 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,931 | ₩61,453 | ₩60,864 | ₩61,413 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,400 | ₩61,775 | ₩61,011 | ₩61,266 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩62,164 | ₩62,311 | ₩61,695 | ₩61,922 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,239 | ₩62,204 | ₩61,159 | ₩61,882 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,569 | ₩61,373 | ₩60,515 | ₩61,212 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,448 | ₩60,824 | ₩60,220 | ₩60,690 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,591 | ₩60,730 | ₩59,591 | ₩60,234 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,617 | ₩60,207 | ₩59,242 | ₩59,524 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩60,033 | ₩60,636 | ₩58,760 | ₩59,215 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,609 | ₩61,065 | ₩59,885 | ₩60,368 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,427 | ₩61,762 | ₩59,939 | ₩60,113 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,381 | ₩61,172 | ₩60,247 | ₩61,172 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,475 | ₩60,703 | ₩59,872 | ₩60,274 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,792 | ₩60,475 | ₩59,577 | ₩60,140 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩59,055 | ₩60,234 | ₩58,934 | ₩59,403 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,947 | ₩59,363 | ₩58,572 | ₩58,639 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,586 | ₩59,403 | ₩58,586 | ₩58,827 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩58,009 | ₩58,666 | ₩57,768 | ₩58,586 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,835 | ₩57,942 | ₩56,991 | ₩57,058 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,951 | ₩58,398 | ₩56,951 | ₩58,291 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,674 | ₩57,741 | ₩56,576 | ₩57,138 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,996 | ₩58,425 | ₩57,473 | ₩58,170 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,862 | ₩58,063 | ₩57,286 | ₩57,996 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,693 | ₩58,961 | ₩57,808 | ₩58,063 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩58,009 | ₩58,773 | ₩58,009 | ₩58,639 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,862 | ₩58,492 | ₩57,594 | ₩57,969 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,514 | ₩57,983 | ₩57,098 | ₩57,741 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩57,018 | ₩58,237 | ₩56,602 | ₩57,808 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,924 | ₩56,924 | ₩56,267 | ₩56,629 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,200 | ₩57,299 | ₩56,147 | ₩57,004 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,696 | ₩56,696 | ₩55,517 | ₩55,973 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩57,071 | ₩57,406 | ₩56,562 | ₩56,696 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,844 | ₩57,621 | ₩56,267 | ₩56,482 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,286 | ₩57,286 | ₩55,919 | ₩56,978 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,291 | ₩58,666 | ₩56,763 | ₩57,058 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,358 | ₩58,425 | ₩57,929 | ₩58,170 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,626 | ₩58,773 | ₩58,130 | ₩58,170 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩59,001 | ₩59,296 | ₩58,452 | ₩58,586 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,795 | ₩58,599 | ₩57,768 | ₩58,371 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩58,076 | ₩58,666 | ₩57,527 | ₩57,755 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,693 | ₩59,095 | ₩58,170 | ₩58,532 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,648 | ₩59,122 | ₩57,581 | ₩58,706 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,626 | ₩59,215 | ₩57,795 | ₩58,063 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,550 | ₩59,765 | ₩58,867 | ₩59,095 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,331 | ₩59,215 | ₩58,331 | ₩58,921 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,599 | ₩59,081 | ₩58,157 | ₩58,277 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,344 | ₩59,282 | ₩57,942 | ₩58,840 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,586 | ₩58,733 | ₩57,889 | ₩58,143 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,537 | ₩59,805 | ₩58,331 | ₩58,438 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩59,175 | ₩60,073 | ₩59,041 | ₩59,631 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,371 | ₩60,234 | ₩58,318 | ₩59,349 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,996 | ₩58,291 | ₩57,715 | ₩57,916 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,318 | ₩58,492 | ₩57,728 | ₩58,291 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,586 | ₩58,947 | ₩58,076 | ₩58,452 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,599 | ₩59,014 | ₩57,849 | ₩58,921 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,684 | ₩59,765 | ₩58,679 | ₩58,746 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩58,050 | ₩59,885 | ₩58,050 | ₩59,684 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,545 | ₩58,894 | ₩58,103 | ₩58,398 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,562 | ₩57,138 | ₩56,321 | ₩56,830 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,638 | ₩56,696 | ₩55,638 | ₩56,562 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,490 | ₩56,227 | ₩55,102 | ₩56,107 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,557 | ₩56,442 | ₩55,557 | ₩55,852 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,316 | ₩55,852 | ₩54,887 | ₩55,504 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,606 | ₩54,807 | ₩54,311 | ₩54,525 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,592 | ₩54,914 | ₩53,949 | ₩54,083 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,445 | ₩55,169 | ₩53,989 | ₩55,048 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩55,142 | ₩55,490 | ₩54,204 | ₩54,740 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,587 | ₩55,169 | ₩53,587 | ₩54,740 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,976 | ₩55,075 | ₩53,628 | ₩54,056 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,757 | ₩53,226 | ₩52,529 | ₩53,011 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,288 | ₩53,252 | ₩52,006 | ₩52,837 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,247 | ₩52,797 | ₩52,194 | ₩52,368 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,199 | ₩53,574 | ₩52,274 | ₩52,663 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,904 | ₩53,319 | ₩52,328 | ₩52,770 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,475 | ₩52,770 | ₩51,658 | ₩52,502 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,765 | ₩52,944 | ₩51,537 | ₩52,623 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,998 | ₩53,547 | ₩52,274 | ₩52,810 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,266 | ₩54,606 | ₩52,783 | ₩53,494 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩53,105 | ₩53,922 | ₩51,685 | ₩53,507 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,252 | ₩54,391 | ₩52,368 | ₩53,788 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,820 | ₩55,142 | ₩54,217 | ₩54,673 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,718 | ₩56,013 | ₩55,343 | ₩55,450 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,592 | ₩55,986 | ₩54,110 | ₩55,463 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,941 | ₩56,428 | ₩53,963 | ₩56,066 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,339 | ₩57,902 | ₩54,994 | ₩55,343 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,929 | ₩58,934 | ₩57,567 | ₩58,398 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,380 | ₩57,835 | ₩56,857 | ₩57,701 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,991 | ₩57,621 | ₩56,803 | ₩57,085 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩59,135 | ₩59,591 | ₩56,442 | ₩57,004 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,988 | ₩59,430 | ₩58,277 | ₩59,336 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,425 | ₩59,068 | ₩58,277 | ₩59,055 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩59,068 | ₩60,234 | ₩58,344 | ₩58,840 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,430 | ₩60,207 | ₩58,947 | ₩59,256 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,693 | ₩59,631 | ₩58,251 | ₩59,122 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,872 | ₩60,006 | ₩58,090 | ₩58,934 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,301 | ₩60,944 | ₩58,961 | ₩59,323 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩60,100 | ₩60,569 | ₩59,269 | ₩59,818 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,623 | ₩61,145 | ₩60,100 | ₩60,381 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,569 | ₩61,547 | ₩60,314 | ₩60,998 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,457 | ₩60,716 | ₩58,921 | ₩59,926 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩59,135 | ₩60,542 | ₩59,135 | ₩59,912 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,420 | ₩59,108 | ₩57,366 | ₩58,934 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,777 | ₩58,184 | ₩56,267 | ₩57,715 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,455 | ₩56,964 | ₩56,080 | ₩56,723 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,200 | ₩56,790 | ₩55,879 | ₩56,750 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,772 | ₩56,522 | ₩55,584 | ₩55,932 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,450 | ₩55,798 | ₩55,316 | ₩55,705 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,664 | ₩56,066 | ₩54,954 | ₩55,450 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,621 | ₩57,621 | ₩55,423 | ₩55,557 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩57,098 | ₩58,666 | ₩56,978 | ₩57,286 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,592 | ₩57,433 | ₩54,391 | ₩57,326 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,472 | ₩55,075 | ₩54,110 | ₩54,217 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩55,155 | ₩55,504 | ₩54,981 | ₩55,236 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,271 | ₩55,651 | ₩54,217 | ₩55,249 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,319 | ₩54,579 | ₩53,185 | ₩54,311 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,440 | ₩53,829 | ₩53,185 | ₩53,467 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩54,043 | ₩54,204 | ₩53,105 | ₩53,400 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,472 | ₩54,807 | ₩54,070 | ₩54,458 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,395 | ₩54,512 | ₩52,261 | ₩54,244 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,663 | ₩53,105 | ₩51,886 | ₩52,636 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩52,020 | ₩52,757 | ₩51,323 | ₩52,663 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,202 | ₩52,757 | ₩51,202 | ₩52,328 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,376 | ₩51,792 | ₩50,814 | ₩51,443 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,832 | ₩52,261 | ₩51,417 | ₩51,457 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,261 | ₩52,395 | ₩51,792 | ₩51,832 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,931 | ₩53,092 | ₩52,261 | ₩52,314 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,958 | ₩53,172 | ₩52,663 | ₩52,931 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩53,011 | ₩53,145 | ₩52,676 | ₩53,011 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,453 | ₩53,989 | ₩52,931 | ₩52,971 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,534 | ₩54,097 | ₩53,360 | ₩53,654 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,561 | ₩53,909 | ₩52,998 | ₩53,520 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,298 | ₩54,298 | ₩52,515 | ₩53,708 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,810 | ₩54,204 | ₩52,663 | ₩53,963 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,252 | ₩53,252 | ₩52,556 | ₩52,931 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,770 | ₩53,266 | ₩52,730 | ₩53,145 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,676 | ₩52,757 | ₩52,140 | ₩52,502 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,636 | ₩53,467 | ₩52,636 | ₩52,971 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩51,001 | ₩52,797 | ₩51,001 | ₩52,636 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,921 | ₩51,671 | ₩50,854 | ₩51,082 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩51,055 | ₩51,376 | ₩50,814 | ₩50,921 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩51,041 | ₩51,189 | ₩50,814 | ₩50,948 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,921 | ₩51,256 | ₩50,827 | ₩51,041 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,559 | ₩51,229 | ₩50,492 | ₩51,122 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,720 | ₩50,894 | ₩50,264 | ₩50,318 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,795 | ₩50,706 | ₩49,795 | ₩50,505 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,479 | ₩50,546 | ₩49,795 | ₩49,902 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,572 | ₩50,867 | ₩50,358 | ₩50,492 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩50,103 | ₩51,095 | ₩49,943 | ₩50,867 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,621 | ₩50,144 | ₩49,474 | ₩49,742 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩48,067 | ₩50,345 | ₩48,040 | ₩49,889 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,268 | ₩48,750 | ₩47,638 | ₩47,919 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,276 | ₩47,825 | ₩47,155 | ₩47,691 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,539 | ₩47,544 | ₩46,472 | ₩47,383 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,723 | ₩48,777 | ₩46,566 | ₩46,673 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,866 | ₩48,964 | ₩47,866 | ₩48,817 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,884 | ₩49,594 | ₩48,603 | ₩48,844 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,447 | ₩49,929 | ₩48,991 | ₩49,085 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩49,152 | ₩49,701 | ₩48,911 | ₩49,447 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,978 | ₩49,353 | ₩48,495 | ₩49,085 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,522 | ₩48,978 | ₩48,174 | ₩48,978 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,616 | ₩49,005 | ₩48,415 | ₩48,495 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,294 | ₩49,165 | ₩48,107 | ₩48,857 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩48,107 | ₩48,442 | ₩47,799 | ₩48,241 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,785 | ₩48,294 | ₩47,276 | ₩48,254 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,598 | ₩48,335 | ₩47,330 | ₩47,959 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,812 | ₩48,723 | ₩47,799 | ₩47,933 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,616 | ₩49,031 | ₩47,477 | ₩47,959 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,482 | ₩49,192 | ₩48,482 | ₩48,938 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,857 | ₩49,326 | ₩48,616 | ₩48,991 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩48,093 | ₩49,768 | ₩47,665 | ₩48,817 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,892 | ₩48,549 | ₩46,954 | ₩47,102 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,584 | ₩48,241 | ₩47,410 | ₩47,477 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,825 | ₩47,986 | ₩47,477 | ₩47,504 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,611 | ₩48,093 | ₩47,303 | ₩48,000 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,338 | ₩47,423 | ₩46,123 | ₩47,209 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,919 | ₩47,919 | ₩45,695 | ₩45,976 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,701 | ₩49,849 | ₩47,866 | ₩48,067 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩48,053 | ₩49,983 | ₩48,053 | ₩49,661 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,214 | ₩48,469 | ₩47,705 | ₩48,348 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,929 | ₩50,278 | ₩47,571 | ₩47,611 | -4.64% | 98.1만 |
|---|