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 | ₩61,045 | ₩61,045 | ₩60,377 | ₩60,725 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,377 | ₩61,299 | ₩60,164 | ₩61,045 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,059 | ₩61,286 | ₩60,137 | ₩60,564 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,114 | ₩62,421 | ₩61,433 | ₩61,526 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,929 | ₩62,929 | ₩61,873 | ₩62,020 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,528 | ₩63,196 | ₩62,287 | ₩62,835 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,219 | ₩62,060 | ₩60,244 | ₩61,980 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,700 | ₩62,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,366 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,408 | ₩62,742 | ₩61,366 | ₩61,646 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,688 | ₩62,715 | ₩62,261 | ₩62,408 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,341 | ₩63,062 | ₩62,341 | ₩62,595 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,007 | ₩62,327 | ₩61,499 | ₩62,154 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,913 | ₩62,488 | ₩61,646 | ₩61,740 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,595 | ₩62,982 | ₩62,100 | ₩62,154 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,915 | ₩63,383 | ₩62,434 | ₩62,461 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,768 | ₩63,196 | ₩62,207 | ₩62,929 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,703 | ₩63,864 | ₩62,742 | ₩62,808 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,930 | ₩64,064 | ₩61,967 | ₩63,209 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,757 | ₩64,451 | ₩63,623 | ₩63,930 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,142 | ₩63,837 | ₩63,116 | ₩63,703 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,209 | ₩63,650 | ₩62,488 | ₩63,076 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,728 | ₩63,263 | ₩62,087 | ₩63,222 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,715 | ₩63,289 | ₩62,474 | ₩62,648 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,610 | ₩63,770 | ₩63,102 | ₩63,142 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,142 | ₩64,158 | ₩63,142 | ₩63,890 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,423 | ₩64,037 | ₩63,303 | ₩63,570 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,327 | ₩63,677 | ₩62,274 | ₩63,182 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,875 | ₩63,196 | ₩61,873 | ₩62,114 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,583 | ₩63,650 | ₩62,728 | ₩62,955 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,717 | ₩63,877 | ₩63,249 | ₩63,583 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,902 | ₩63,530 | ₩62,581 | ₩63,436 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,516 | ₩63,743 | ₩63,022 | ₩63,383 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,011 | ₩64,051 | ₩63,142 | ₩63,329 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,904 | ₩64,532 | ₩63,596 | ₩63,850 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,757 | ₩64,211 | ₩63,436 | ₩63,864 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,383 | ₩64,091 | ₩63,142 | ₩63,717 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,186 | ₩65,226 | ₩63,623 | ₩63,703 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,614 | ₩65,707 | ₩64,852 | ₩65,146 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,453 | ₩65,921 | ₩65,386 | ₩65,427 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,360 | ₩65,881 | ₩65,199 | ₩65,814 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,841 | ₩65,961 | ₩65,360 | ₩65,533 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,865 | ₩65,493 | ₩64,572 | ₩65,320 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,238 | ₩64,959 | ₩64,184 | ₩64,785 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,251 | ₩64,585 | ₩63,703 | ₩64,184 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,585 | ₩64,932 | ₩64,251 | ₩64,545 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,054 | ₩66,161 | ₩64,839 | ₩64,892 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,134 | ₩66,228 | ₩65,320 | ₩65,560 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,226 | ₩66,281 | ₩64,986 | ₩65,947 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,986 | ₩65,547 | ₩64,785 | ₩65,333 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,692 | ₩64,972 | ₩64,184 | ₩64,719 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,427 | ₩65,680 | ₩64,532 | ₩64,598 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,119 | ₩65,814 | ₩64,932 | ₩65,293 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,385 | ₩65,493 | ₩64,278 | ₩65,453 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,117 | ₩64,612 | ₩63,743 | ₩64,037 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,583 | ₩64,224 | ₩63,209 | ₩63,850 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,515 | ₩63,289 | ₩61,766 | ₩63,263 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,062 | ₩63,236 | ₩62,515 | ₩62,661 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,902 | ₩63,222 | ₩62,247 | ₩63,062 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,543 | ₩63,623 | ₩62,715 | ₩63,022 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,850 | ₩64,358 | ₩63,009 | ₩63,556 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,394 | ₩64,411 | ₩62,394 | ₩64,411 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,740 | ₩62,929 | ₩61,740 | ₩62,368 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,646 | ₩61,980 | ₩61,286 | ₩61,700 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,713 | ₩61,994 | ₩61,286 | ₩61,646 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,513 | ₩61,887 | ₩61,246 | ₩61,593 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,765 | ₩61,780 | ₩60,751 | ₩61,352 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,459 | ₩61,473 | ₩60,150 | ₩60,511 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,261 | ₩62,501 | ₩61,579 | ₩61,633 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,646 | ₩62,381 | ₩61,646 | ₩62,100 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,862 | ₩63,116 | ₩61,486 | ₩61,953 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,272 | ₩62,755 | ₩61,165 | ₩62,702 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,738 | ₩61,259 | ₩60,671 | ₩61,219 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,205 | ₩61,579 | ₩60,818 | ₩61,072 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,967 | ₩62,114 | ₩61,499 | ₩61,726 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,045 | ₩62,007 | ₩60,965 | ₩61,686 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,377 | ₩61,179 | ₩60,324 | ₩61,018 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,257 | ₩60,631 | ₩60,030 | ₩60,497 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,402 | ₩60,538 | ₩59,402 | ₩60,043 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,429 | ₩60,017 | ₩59,055 | ₩59,335 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,843 | ₩60,444 | ₩58,574 | ₩59,028 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,417 | ₩60,871 | ₩59,696 | ₩60,177 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,232 | ₩61,566 | ₩59,749 | ₩59,923 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,190 | ₩60,978 | ₩60,057 | ₩60,978 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,284 | ₩60,511 | ₩59,683 | ₩60,083 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,603 | ₩60,284 | ₩59,389 | ₩59,950 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,868 | ₩60,043 | ₩58,748 | ₩59,215 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,761 | ₩59,175 | ₩58,387 | ₩58,454 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,400 | ₩59,215 | ₩58,400 | ₩58,641 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,826 | ₩58,480 | ₩57,585 | ₩58,400 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,652 | ₩57,759 | ₩56,811 | ₩56,878 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,771 | ₩58,213 | ₩56,771 | ₩58,106 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,492 | ₩57,559 | ₩56,397 | ₩56,958 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,813 | ₩58,240 | ₩57,292 | ₩57,986 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,679 | ₩57,879 | ₩57,105 | ₩57,813 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,507 | ₩58,774 | ₩57,626 | ₩57,879 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,826 | ₩58,587 | ₩57,826 | ₩58,454 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,679 | ₩58,307 | ₩57,412 | ₩57,786 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,332 | ₩57,799 | ₩56,918 | ₩57,559 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,837 | ₩58,053 | ₩56,423 | ₩57,626 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,744 | ₩56,744 | ₩56,089 | ₩56,450 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,023 | ₩57,118 | ₩55,969 | ₩56,824 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,517 | ₩56,517 | ₩55,341 | ₩55,796 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,891 | ₩57,225 | ₩56,383 | ₩56,517 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,664 | ₩57,439 | ₩56,089 | ₩56,303 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,105 | ₩57,105 | ₩55,742 | ₩56,797 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,106 | ₩58,480 | ₩56,584 | ₩56,878 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,173 | ₩58,240 | ₩57,746 | ₩57,986 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,440 | ₩58,587 | ₩57,946 | ₩57,986 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,814 | ₩59,108 | ₩58,267 | ₩58,400 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,612 | ₩58,414 | ₩57,585 | ₩58,187 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,893 | ₩58,480 | ₩57,345 | ₩57,572 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,507 | ₩58,908 | ₩57,986 | ₩58,347 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,465 | ₩58,935 | ₩57,398 | ₩58,521 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,440 | ₩59,028 | ₩57,612 | ₩57,879 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,362 | ₩59,576 | ₩58,681 | ₩58,908 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,147 | ₩59,028 | ₩58,147 | ₩58,734 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,414 | ₩58,895 | ₩57,973 | ₩58,093 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,160 | ₩59,095 | ₩57,759 | ₩58,654 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,400 | ₩58,547 | ₩57,706 | ₩57,959 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,349 | ₩59,616 | ₩58,147 | ₩58,253 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,988 | ₩59,883 | ₩58,854 | ₩59,442 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,187 | ₩60,043 | ₩58,133 | ₩59,162 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,813 | ₩58,106 | ₩57,532 | ₩57,732 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,133 | ₩58,307 | ₩57,545 | ₩58,106 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,400 | ₩58,761 | ₩57,893 | ₩58,267 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,414 | ₩58,828 | ₩57,666 | ₩58,734 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,496 | ₩59,576 | ₩58,494 | ₩58,561 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,866 | ₩59,696 | ₩57,866 | ₩59,496 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,360 | ₩58,708 | ₩57,919 | ₩58,213 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,383 | ₩56,958 | ₩56,143 | ₩56,650 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,462 | ₩56,517 | ₩55,462 | ₩56,383 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,315 | ₩56,049 | ₩54,927 | ₩55,929 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,381 | ₩56,263 | ₩55,381 | ₩55,675 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,141 | ₩55,675 | ₩54,714 | ₩55,328 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,433 | ₩54,633 | ₩54,139 | ₩54,353 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,420 | ₩54,740 | ₩53,779 | ₩53,912 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,273 | ₩54,994 | ₩53,819 | ₩54,874 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,967 | ₩55,315 | ₩54,032 | ₩54,567 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,418 | ₩54,994 | ₩53,418 | ₩54,567 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,805 | ₩54,901 | ₩53,458 | ₩53,885 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,590 | ₩53,057 | ₩52,363 | ₩52,843 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,122 | ₩53,084 | ₩51,842 | ₩52,670 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,082 | ₩52,630 | ₩52,029 | ₩52,202 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,030 | ₩53,404 | ₩52,109 | ₩52,496 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,737 | ₩53,151 | ₩52,162 | ₩52,603 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,309 | ₩52,603 | ₩51,494 | ₩52,336 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,601 | ₩52,777 | ₩51,374 | ₩52,456 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,830 | ₩53,378 | ₩52,109 | ₩52,643 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,097 | ₩54,433 | ₩52,616 | ₩53,324 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,937 | ₩53,752 | ₩51,521 | ₩53,338 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,084 | ₩54,219 | ₩52,202 | ₩53,618 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,647 | ₩54,967 | ₩54,046 | ₩54,500 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,542 | ₩55,836 | ₩55,168 | ₩55,275 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,420 | ₩55,809 | ₩53,939 | ₩55,288 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,767 | ₩56,250 | ₩53,792 | ₩55,889 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,158 | ₩57,719 | ₩54,820 | ₩55,168 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,746 | ₩58,748 | ₩57,385 | ₩58,213 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,198 | ₩57,652 | ₩56,677 | ₩57,519 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,811 | ₩57,439 | ₩56,624 | ₩56,904 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,948 | ₩59,402 | ₩56,263 | ₩56,824 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,801 | ₩59,242 | ₩58,093 | ₩59,148 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,240 | ₩58,881 | ₩58,093 | ₩58,868 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,881 | ₩60,043 | ₩58,160 | ₩58,654 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,242 | ₩60,017 | ₩58,761 | ₩59,068 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,507 | ₩59,442 | ₩58,066 | ₩58,935 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,683 | ₩59,816 | ₩57,906 | ₩58,748 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,110 | ₩60,751 | ₩58,774 | ₩59,135 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,910 | ₩60,377 | ₩59,082 | ₩59,629 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,431 | ₩60,952 | ₩59,910 | ₩60,190 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,377 | ₩61,352 | ₩60,123 | ₩60,805 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,269 | ₩60,524 | ₩58,734 | ₩59,736 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,948 | ₩60,351 | ₩58,948 | ₩59,723 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,238 | ₩58,921 | ₩57,185 | ₩58,748 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,597 | ₩58,000 | ₩56,089 | ₩57,532 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,276 | ₩56,784 | ₩55,902 | ₩56,544 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,023 | ₩56,610 | ₩55,702 | ₩56,570 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,595 | ₩56,343 | ₩55,408 | ₩55,755 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,275 | ₩55,622 | ₩55,141 | ₩55,528 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,488 | ₩55,889 | ₩54,780 | ₩55,275 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,439 | ₩57,439 | ₩55,248 | ₩55,381 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,918 | ₩58,480 | ₩56,797 | ₩57,105 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,420 | ₩57,252 | ₩54,219 | ₩57,145 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,299 | ₩54,901 | ₩53,939 | ₩54,046 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,981 | ₩55,328 | ₩54,807 | ₩55,061 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,099 | ₩55,475 | ₩54,046 | ₩55,074 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,151 | ₩54,406 | ₩53,017 | ₩54,139 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,271 | ₩53,658 | ₩53,017 | ₩53,298 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,872 | ₩54,032 | ₩52,937 | ₩53,231 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,299 | ₩54,633 | ₩53,899 | ₩54,286 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,229 | ₩54,340 | ₩52,095 | ₩54,072 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,496 | ₩52,937 | ₩51,721 | ₩52,469 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,855 | ₩52,590 | ₩51,160 | ₩52,496 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,040 | ₩52,590 | ₩51,040 | ₩52,162 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,214 | ₩51,628 | ₩50,653 | ₩51,281 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,668 | ₩52,095 | ₩51,254 | ₩51,294 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,095 | ₩52,229 | ₩51,628 | ₩51,668 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,763 | ₩52,924 | ₩52,095 | ₩52,149 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,790 | ₩53,004 | ₩52,496 | ₩52,763 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,843 | ₩52,977 | ₩52,510 | ₩52,843 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,284 | ₩53,819 | ₩52,763 | ₩52,803 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,364 | ₩53,925 | ₩53,191 | ₩53,485 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,391 | ₩53,738 | ₩52,830 | ₩53,351 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,126 | ₩54,126 | ₩52,349 | ₩53,538 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,643 | ₩54,032 | ₩52,496 | ₩53,792 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,084 | ₩53,084 | ₩52,389 | ₩52,763 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,603 | ₩53,097 | ₩52,563 | ₩52,977 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,510 | ₩52,590 | ₩51,975 | ₩52,336 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,469 | ₩53,298 | ₩52,469 | ₩52,803 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,840 | ₩52,630 | ₩50,840 | ₩52,469 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,760 | ₩51,508 | ₩50,693 | ₩50,920 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,893 | ₩51,214 | ₩50,653 | ₩50,760 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,880 | ₩51,027 | ₩50,653 | ₩50,786 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,760 | ₩51,094 | ₩50,666 | ₩50,880 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,399 | ₩51,067 | ₩50,332 | ₩50,960 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,559 | ₩50,733 | ₩50,105 | ₩50,159 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,638 | ₩50,546 | ₩49,638 | ₩50,346 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,319 | ₩50,386 | ₩49,638 | ₩49,744 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,412 | ₩50,706 | ₩50,199 | ₩50,332 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,945 | ₩50,933 | ₩49,785 | ₩50,706 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,464 | ₩49,985 | ₩49,317 | ₩49,584 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,914 | ₩50,185 | ₩47,888 | ₩49,731 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,115 | ₩48,596 | ₩47,487 | ₩47,767 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,126 | ₩47,674 | ₩47,006 | ₩47,540 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,392 | ₩47,393 | ₩46,325 | ₩47,233 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,569 | ₩48,622 | ₩46,418 | ₩46,525 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,714 | ₩48,809 | ₩47,714 | ₩48,662 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,729 | ₩49,437 | ₩48,449 | ₩48,689 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,290 | ₩49,771 | ₩48,836 | ₩48,930 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,996 | ₩49,544 | ₩48,756 | ₩49,290 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,823 | ₩49,197 | ₩48,342 | ₩48,930 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,369 | ₩48,823 | ₩48,021 | ₩48,823 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,462 | ₩48,849 | ₩48,262 | ₩48,342 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,142 | ₩49,010 | ₩47,955 | ₩48,703 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,955 | ₩48,288 | ₩47,647 | ₩48,088 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,634 | ₩48,142 | ₩47,126 | ₩48,101 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,447 | ₩48,182 | ₩47,180 | ₩47,808 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,661 | ₩48,569 | ₩47,647 | ₩47,781 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,462 | ₩48,876 | ₩47,327 | ₩47,808 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,329 | ₩49,036 | ₩48,329 | ₩48,783 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,703 | ₩49,170 | ₩48,462 | ₩48,836 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,941 | ₩49,611 | ₩47,514 | ₩48,662 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,741 | ₩48,395 | ₩46,806 | ₩46,953 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,434 | ₩48,088 | ₩47,260 | ₩47,327 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,674 | ₩47,834 | ₩47,327 | ₩47,353 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,460 | ₩47,941 | ₩47,153 | ₩47,848 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,191 | ₩47,273 | ₩45,978 | ₩47,060 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,767 | ₩47,767 | ₩45,550 | ₩45,831 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,544 | ₩49,691 | ₩47,714 | ₩47,914 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,901 | ₩49,825 | ₩47,901 | ₩49,504 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,061 | ₩48,315 | ₩47,554 | ₩48,195 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,771 | ₩50,118 | ₩47,420 | ₩47,460 | -4.64% | 98.1만 |
|---|