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 | ₩61,050 | ₩61,050 | ₩60,382 | ₩60,729 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,382 | ₩61,304 | ₩60,168 | ₩61,050 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,063 | ₩61,290 | ₩60,141 | ₩60,569 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,118 | ₩62,426 | ₩61,437 | ₩61,531 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,933 | ₩62,933 | ₩61,878 | ₩62,025 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,533 | ₩63,200 | ₩62,292 | ₩62,840 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,223 | ₩62,065 | ₩60,248 | ₩61,985 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,704 | ₩62,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,370 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,412 | ₩62,746 | ₩61,370 | ₩61,651 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,693 | ₩62,720 | ₩62,265 | ₩62,412 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,346 | ₩63,067 | ₩62,346 | ₩62,599 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,012 | ₩62,332 | ₩61,504 | ₩62,158 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,918 | ₩62,492 | ₩61,651 | ₩61,744 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,599 | ₩62,987 | ₩62,105 | ₩62,158 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,920 | ₩63,388 | ₩62,439 | ₩62,466 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,773 | ₩63,200 | ₩62,212 | ₩62,933 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,708 | ₩63,868 | ₩62,746 | ₩62,813 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,935 | ₩64,069 | ₩61,971 | ₩63,214 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,762 | ₩64,456 | ₩63,628 | ₩63,935 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,147 | ₩63,842 | ₩63,120 | ₩63,708 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,214 | ₩63,655 | ₩62,492 | ₩63,080 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,733 | ₩63,267 | ₩62,092 | ₩63,227 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,720 | ₩63,294 | ₩62,479 | ₩62,653 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,615 | ₩63,775 | ₩63,107 | ₩63,147 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,147 | ₩64,162 | ₩63,147 | ₩63,895 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,428 | ₩64,042 | ₩63,307 | ₩63,575 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,332 | ₩63,681 | ₩62,279 | ₩63,187 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,880 | ₩63,200 | ₩61,878 | ₩62,118 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,588 | ₩63,655 | ₩62,733 | ₩62,960 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,721 | ₩63,882 | ₩63,254 | ₩63,588 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,907 | ₩63,534 | ₩62,586 | ₩63,441 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,521 | ₩63,748 | ₩63,027 | ₩63,388 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,015 | ₩64,055 | ₩63,147 | ₩63,334 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,908 | ₩64,536 | ₩63,601 | ₩63,855 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,762 | ₩64,216 | ₩63,441 | ₩63,868 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,388 | ₩64,096 | ₩63,147 | ₩63,721 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,191 | ₩65,231 | ₩63,628 | ₩63,708 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,618 | ₩65,712 | ₩64,857 | ₩65,151 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,458 | ₩65,926 | ₩65,391 | ₩65,431 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,365 | ₩65,886 | ₩65,204 | ₩65,819 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,846 | ₩65,966 | ₩65,365 | ₩65,538 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,870 | ₩65,498 | ₩64,576 | ₩65,325 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,242 | ₩64,964 | ₩64,189 | ₩64,790 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,256 | ₩64,590 | ₩63,708 | ₩64,189 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,590 | ₩64,937 | ₩64,256 | ₩64,550 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,059 | ₩66,166 | ₩64,844 | ₩64,897 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,139 | ₩66,233 | ₩65,325 | ₩65,565 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,231 | ₩66,286 | ₩64,991 | ₩65,952 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,991 | ₩65,552 | ₩64,790 | ₩65,338 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,697 | ₩64,977 | ₩64,189 | ₩64,723 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,431 | ₩65,685 | ₩64,536 | ₩64,603 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,124 | ₩65,819 | ₩64,937 | ₩65,298 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,389 | ₩65,498 | ₩64,283 | ₩65,458 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,122 | ₩64,617 | ₩63,748 | ₩64,042 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,588 | ₩64,229 | ₩63,214 | ₩63,855 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,519 | ₩63,294 | ₩61,771 | ₩63,267 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,067 | ₩63,241 | ₩62,519 | ₩62,666 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,907 | ₩63,227 | ₩62,252 | ₩63,067 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,548 | ₩63,628 | ₩62,720 | ₩63,027 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,855 | ₩64,363 | ₩63,013 | ₩63,561 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,399 | ₩64,416 | ₩62,399 | ₩64,416 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,744 | ₩62,933 | ₩61,744 | ₩62,372 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,651 | ₩61,985 | ₩61,290 | ₩61,704 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,718 | ₩61,998 | ₩61,290 | ₩61,651 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,517 | ₩61,891 | ₩61,250 | ₩61,597 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,769 | ₩61,784 | ₩60,756 | ₩61,357 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,464 | ₩61,477 | ₩60,155 | ₩60,515 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,265 | ₩62,506 | ₩61,584 | ₩61,638 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,651 | ₩62,386 | ₩61,651 | ₩62,105 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,867 | ₩63,120 | ₩61,491 | ₩61,958 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,277 | ₩62,760 | ₩61,170 | ₩62,706 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,742 | ₩61,263 | ₩60,676 | ₩61,223 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,210 | ₩61,584 | ₩60,823 | ₩61,076 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,971 | ₩62,118 | ₩61,504 | ₩61,731 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,050 | ₩62,012 | ₩60,970 | ₩61,691 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,382 | ₩61,183 | ₩60,328 | ₩61,023 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,262 | ₩60,636 | ₩60,034 | ₩60,502 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,407 | ₩60,542 | ₩59,407 | ₩60,048 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,433 | ₩60,021 | ₩59,059 | ₩59,340 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,847 | ₩60,449 | ₩58,578 | ₩59,033 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,422 | ₩60,876 | ₩59,700 | ₩60,181 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,237 | ₩61,571 | ₩59,754 | ₩59,928 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,195 | ₩60,983 | ₩60,061 | ₩60,983 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,288 | ₩60,515 | ₩59,687 | ₩60,088 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,607 | ₩60,288 | ₩59,393 | ₩59,954 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,872 | ₩60,048 | ₩58,752 | ₩59,220 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,765 | ₩59,179 | ₩58,391 | ₩58,458 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,405 | ₩59,220 | ₩58,405 | ₩58,645 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,830 | ₩58,485 | ₩57,590 | ₩58,405 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,657 | ₩57,763 | ₩56,815 | ₩56,882 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,775 | ₩58,218 | ₩56,775 | ₩58,111 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,496 | ₩57,563 | ₩56,401 | ₩56,962 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,817 | ₩58,244 | ₩57,296 | ₩57,991 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,683 | ₩57,884 | ₩57,109 | ₩57,817 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,512 | ₩58,779 | ₩57,630 | ₩57,884 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,830 | ₩58,592 | ₩57,830 | ₩58,458 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,683 | ₩58,311 | ₩57,416 | ₩57,790 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,336 | ₩57,804 | ₩56,922 | ₩57,563 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,842 | ₩58,057 | ₩56,428 | ₩57,630 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,748 | ₩56,748 | ₩56,094 | ₩56,454 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,027 | ₩57,122 | ₩55,973 | ₩56,828 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,521 | ₩56,521 | ₩55,346 | ₩55,800 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,895 | ₩57,229 | ₩56,387 | ₩56,521 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,668 | ₩57,443 | ₩56,094 | ₩56,307 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,109 | ₩57,109 | ₩55,746 | ₩56,802 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,111 | ₩58,485 | ₩56,588 | ₩56,882 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,178 | ₩58,244 | ₩57,750 | ₩57,991 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,445 | ₩58,592 | ₩57,950 | ₩57,991 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,819 | ₩59,113 | ₩58,271 | ₩58,405 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,617 | ₩58,418 | ₩57,590 | ₩58,191 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,897 | ₩58,485 | ₩57,349 | ₩57,576 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,512 | ₩58,912 | ₩57,991 | ₩58,351 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,470 | ₩58,939 | ₩57,403 | ₩58,525 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,445 | ₩59,033 | ₩57,617 | ₩57,884 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,367 | ₩59,580 | ₩58,685 | ₩58,912 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,151 | ₩59,033 | ₩58,151 | ₩58,739 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,418 | ₩58,899 | ₩57,977 | ₩58,097 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,164 | ₩59,099 | ₩57,763 | ₩58,658 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,405 | ₩58,552 | ₩57,710 | ₩57,964 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,353 | ₩59,620 | ₩58,151 | ₩58,258 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,992 | ₩59,888 | ₩58,859 | ₩59,447 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,191 | ₩60,048 | ₩58,137 | ₩59,166 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,817 | ₩58,111 | ₩57,536 | ₩57,737 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,137 | ₩58,311 | ₩57,550 | ₩58,111 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,405 | ₩58,765 | ₩57,897 | ₩58,271 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,418 | ₩58,832 | ₩57,670 | ₩58,739 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,500 | ₩59,580 | ₩58,498 | ₩58,565 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,870 | ₩59,700 | ₩57,870 | ₩59,500 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,365 | ₩58,712 | ₩57,924 | ₩58,218 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,387 | ₩56,962 | ₩56,147 | ₩56,655 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,466 | ₩56,521 | ₩55,466 | ₩56,387 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,319 | ₩56,054 | ₩54,931 | ₩55,933 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,386 | ₩56,267 | ₩55,386 | ₩55,679 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,145 | ₩55,679 | ₩54,718 | ₩55,332 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,437 | ₩54,637 | ₩54,143 | ₩54,357 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,424 | ₩54,744 | ₩53,783 | ₩53,916 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,277 | ₩54,998 | ₩53,823 | ₩54,878 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,971 | ₩55,319 | ₩54,036 | ₩54,571 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,422 | ₩54,998 | ₩53,422 | ₩54,571 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,809 | ₩54,905 | ₩53,462 | ₩53,889 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,594 | ₩53,061 | ₩52,366 | ₩52,847 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,126 | ₩53,088 | ₩51,846 | ₩52,674 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,086 | ₩52,634 | ₩52,033 | ₩52,206 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,034 | ₩53,408 | ₩52,113 | ₩52,500 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,741 | ₩53,155 | ₩52,166 | ₩52,607 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,313 | ₩52,607 | ₩51,498 | ₩52,340 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,605 | ₩52,781 | ₩51,378 | ₩52,460 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,834 | ₩53,382 | ₩52,113 | ₩52,647 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,101 | ₩54,437 | ₩52,620 | ₩53,328 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,941 | ₩53,756 | ₩51,525 | ₩53,342 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,088 | ₩54,223 | ₩52,206 | ₩53,622 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,651 | ₩54,971 | ₩54,050 | ₩54,504 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,546 | ₩55,840 | ₩55,172 | ₩55,279 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,424 | ₩55,813 | ₩53,943 | ₩55,292 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,771 | ₩56,254 | ₩53,796 | ₩55,893 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,162 | ₩57,723 | ₩54,825 | ₩55,172 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,750 | ₩58,752 | ₩57,389 | ₩58,218 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,202 | ₩57,657 | ₩56,681 | ₩57,523 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,815 | ₩57,443 | ₩56,628 | ₩56,908 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,952 | ₩59,407 | ₩56,267 | ₩56,828 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,805 | ₩59,246 | ₩58,097 | ₩59,153 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,244 | ₩58,886 | ₩58,097 | ₩58,872 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,886 | ₩60,048 | ₩58,164 | ₩58,658 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,246 | ₩60,021 | ₩58,765 | ₩59,073 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,512 | ₩59,447 | ₩58,071 | ₩58,939 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,687 | ₩59,821 | ₩57,910 | ₩58,752 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,115 | ₩60,756 | ₩58,779 | ₩59,139 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,914 | ₩60,382 | ₩59,086 | ₩59,634 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,435 | ₩60,956 | ₩59,914 | ₩60,195 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,382 | ₩61,357 | ₩60,128 | ₩60,809 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,273 | ₩60,529 | ₩58,739 | ₩59,741 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,952 | ₩60,355 | ₩58,952 | ₩59,727 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,242 | ₩58,926 | ₩57,189 | ₩58,752 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,601 | ₩58,004 | ₩56,094 | ₩57,536 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,281 | ₩56,788 | ₩55,907 | ₩56,548 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,027 | ₩56,615 | ₩55,706 | ₩56,575 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,599 | ₩56,347 | ₩55,412 | ₩55,760 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,279 | ₩55,626 | ₩55,145 | ₩55,533 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,492 | ₩55,893 | ₩54,784 | ₩55,279 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,443 | ₩57,443 | ₩55,252 | ₩55,386 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,922 | ₩58,485 | ₩56,802 | ₩57,109 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,424 | ₩57,256 | ₩54,223 | ₩57,149 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,304 | ₩54,905 | ₩53,943 | ₩54,050 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,985 | ₩55,332 | ₩54,811 | ₩55,065 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,103 | ₩55,479 | ₩54,050 | ₩55,078 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,155 | ₩54,410 | ₩53,021 | ₩54,143 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,275 | ₩53,662 | ₩53,021 | ₩53,302 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,876 | ₩54,036 | ₩52,941 | ₩53,235 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,304 | ₩54,637 | ₩53,903 | ₩54,290 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,233 | ₩54,344 | ₩52,099 | ₩54,076 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,500 | ₩52,941 | ₩51,725 | ₩52,473 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,859 | ₩52,594 | ₩51,164 | ₩52,500 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,044 | ₩52,594 | ₩51,044 | ₩52,166 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,218 | ₩51,632 | ₩50,657 | ₩51,284 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,672 | ₩52,099 | ₩51,258 | ₩51,298 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,099 | ₩52,233 | ₩51,632 | ₩51,672 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,767 | ₩52,928 | ₩52,099 | ₩52,153 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,794 | ₩53,008 | ₩52,500 | ₩52,767 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,847 | ₩52,981 | ₩52,513 | ₩52,847 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,288 | ₩53,823 | ₩52,767 | ₩52,807 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,368 | ₩53,929 | ₩53,195 | ₩53,489 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,395 | ₩53,742 | ₩52,834 | ₩53,355 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,130 | ₩54,130 | ₩52,353 | ₩53,542 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,647 | ₩54,036 | ₩52,500 | ₩53,796 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,088 | ₩53,088 | ₩52,393 | ₩52,767 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,607 | ₩53,101 | ₩52,567 | ₩52,981 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,513 | ₩52,594 | ₩51,979 | ₩52,340 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,473 | ₩53,302 | ₩52,473 | ₩52,807 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,844 | ₩52,634 | ₩50,844 | ₩52,473 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,763 | ₩51,512 | ₩50,697 | ₩50,924 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,897 | ₩51,218 | ₩50,657 | ₩50,763 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,884 | ₩51,031 | ₩50,657 | ₩50,790 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,763 | ₩51,097 | ₩50,670 | ₩50,884 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,403 | ₩51,071 | ₩50,336 | ₩50,964 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,563 | ₩50,737 | ₩50,109 | ₩50,162 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,641 | ₩50,550 | ₩49,641 | ₩50,349 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,323 | ₩50,389 | ₩49,641 | ₩49,748 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,416 | ₩50,710 | ₩50,202 | ₩50,336 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,949 | ₩50,937 | ₩49,788 | ₩50,710 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,468 | ₩49,989 | ₩49,321 | ₩49,588 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,918 | ₩50,189 | ₩47,891 | ₩49,735 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,118 | ₩48,599 | ₩47,491 | ₩47,771 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,130 | ₩47,678 | ₩47,010 | ₩47,544 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,395 | ₩47,397 | ₩46,328 | ₩47,237 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,573 | ₩48,626 | ₩46,422 | ₩46,529 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,718 | ₩48,813 | ₩47,718 | ₩48,666 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,733 | ₩49,441 | ₩48,452 | ₩48,693 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,294 | ₩49,775 | ₩48,840 | ₩48,933 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩49,000 | ₩49,548 | ₩48,760 | ₩49,294 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,826 | ₩49,200 | ₩48,345 | ₩48,933 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,372 | ₩48,826 | ₩48,025 | ₩48,826 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,466 | ₩48,853 | ₩48,265 | ₩48,345 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,145 | ₩49,013 | ₩47,958 | ₩48,706 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,958 | ₩48,292 | ₩47,651 | ₩48,092 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,637 | ₩48,145 | ₩47,130 | ₩48,105 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,450 | ₩48,185 | ₩47,183 | ₩47,811 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,664 | ₩48,573 | ₩47,651 | ₩47,784 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,466 | ₩48,880 | ₩47,330 | ₩47,811 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,332 | ₩49,040 | ₩48,332 | ₩48,786 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,706 | ₩49,174 | ₩48,466 | ₩48,840 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,945 | ₩49,615 | ₩47,517 | ₩48,666 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,744 | ₩48,399 | ₩46,809 | ₩46,956 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,437 | ₩48,092 | ₩47,263 | ₩47,330 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,678 | ₩47,838 | ₩47,330 | ₩47,357 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,464 | ₩47,945 | ₩47,157 | ₩47,851 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,195 | ₩47,277 | ₩45,981 | ₩47,063 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,771 | ₩47,771 | ₩45,554 | ₩45,834 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,548 | ₩49,695 | ₩47,718 | ₩47,918 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,905 | ₩49,828 | ₩47,905 | ₩49,508 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,065 | ₩48,319 | ₩47,557 | ₩48,199 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,775 | ₩50,122 | ₩47,424 | ₩47,464 | -4.64% | 98.1만 |
|---|