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 | ₩61,008 | ₩61,008 | ₩60,340 | ₩60,687 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,340 | ₩61,261 | ₩60,127 | ₩61,008 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,021 | ₩61,248 | ₩60,100 | ₩60,527 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,076 | ₩62,383 | ₩61,395 | ₩61,488 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,890 | ₩62,890 | ₩61,835 | ₩61,982 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,489 | ₩63,157 | ₩62,249 | ₩62,797 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,181 | ₩62,022 | ₩60,207 | ₩61,942 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,662 | ₩62,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,328 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,369 | ₩62,703 | ₩61,328 | ₩61,608 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,650 | ₩62,676 | ₩62,222 | ₩62,369 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,303 | ₩63,023 | ₩62,303 | ₩62,556 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩61,969 | ₩62,289 | ₩61,462 | ₩62,116 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,875 | ₩62,449 | ₩61,608 | ₩61,702 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,556 | ₩62,943 | ₩62,062 | ₩62,116 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,877 | ₩63,344 | ₩62,396 | ₩62,423 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,730 | ₩63,157 | ₩62,169 | ₩62,890 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,664 | ₩63,824 | ₩62,703 | ₩62,770 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,891 | ₩64,025 | ₩61,929 | ₩63,170 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,718 | ₩64,412 | ₩63,584 | ₩63,891 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,104 | ₩63,798 | ₩63,077 | ₩63,664 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,170 | ₩63,611 | ₩62,449 | ₩63,037 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,690 | ₩63,224 | ₩62,049 | ₩63,184 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,676 | ₩63,250 | ₩62,436 | ₩62,610 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,571 | ₩63,731 | ₩63,064 | ₩63,104 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,104 | ₩64,118 | ₩63,104 | ₩63,851 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,384 | ₩63,998 | ₩63,264 | ₩63,531 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,289 | ₩63,638 | ₩62,236 | ₩63,144 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,837 | ₩63,157 | ₩61,835 | ₩62,076 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,544 | ₩63,611 | ₩62,690 | ₩62,917 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,678 | ₩63,838 | ₩63,210 | ₩63,544 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,863 | ₩63,491 | ₩62,543 | ₩63,397 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,477 | ₩63,704 | ₩62,983 | ₩63,344 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩63,971 | ₩64,011 | ₩63,104 | ₩63,290 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,864 | ₩64,492 | ₩63,557 | ₩63,811 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,718 | ₩64,172 | ₩63,397 | ₩63,824 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,344 | ₩64,051 | ₩63,104 | ₩63,678 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,146 | ₩65,186 | ₩63,584 | ₩63,664 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,573 | ₩65,667 | ₩64,812 | ₩65,106 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,413 | ₩65,880 | ₩65,346 | ₩65,386 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,320 | ₩65,840 | ₩65,159 | ₩65,773 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,800 | ₩65,920 | ₩65,320 | ₩65,493 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,826 | ₩65,453 | ₩64,532 | ₩65,280 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,198 | ₩64,919 | ₩64,145 | ₩64,746 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,212 | ₩64,545 | ₩63,664 | ₩64,145 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,545 | ₩64,892 | ₩64,212 | ₩64,505 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,014 | ₩66,121 | ₩64,799 | ₩64,852 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,094 | ₩66,187 | ₩65,280 | ₩65,520 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,186 | ₩66,241 | ₩64,946 | ₩65,907 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,946 | ₩65,506 | ₩64,746 | ₩65,293 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,652 | ₩64,932 | ₩64,145 | ₩64,679 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,386 | ₩65,640 | ₩64,492 | ₩64,559 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,079 | ₩65,773 | ₩64,892 | ₩65,253 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,345 | ₩65,453 | ₩64,238 | ₩65,413 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,078 | ₩64,572 | ₩63,704 | ₩63,998 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,544 | ₩64,185 | ₩63,170 | ₩63,811 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,476 | ₩63,250 | ₩61,729 | ₩63,224 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,023 | ₩63,197 | ₩62,476 | ₩62,623 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,863 | ₩63,184 | ₩62,209 | ₩63,023 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,504 | ₩63,584 | ₩62,676 | ₩62,983 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,811 | ₩64,318 | ₩62,970 | ₩63,517 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,356 | ₩64,372 | ₩62,356 | ₩64,372 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,702 | ₩62,890 | ₩61,702 | ₩62,329 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,608 | ₩61,942 | ₩61,248 | ₩61,662 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,675 | ₩61,955 | ₩61,248 | ₩61,608 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,475 | ₩61,849 | ₩61,208 | ₩61,555 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,727 | ₩61,742 | ₩60,714 | ₩61,315 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,422 | ₩61,435 | ₩60,113 | ₩60,474 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,222 | ₩62,463 | ₩61,542 | ₩61,595 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,608 | ₩62,343 | ₩61,608 | ₩62,062 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,823 | ₩63,077 | ₩61,448 | ₩61,915 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,235 | ₩62,716 | ₩61,128 | ₩62,663 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,701 | ₩61,221 | ₩60,634 | ₩61,181 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,168 | ₩61,542 | ₩60,781 | ₩61,034 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,929 | ₩62,076 | ₩61,462 | ₩61,689 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,008 | ₩61,969 | ₩60,928 | ₩61,648 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,340 | ₩61,141 | ₩60,287 | ₩60,981 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,220 | ₩60,594 | ₩59,993 | ₩60,460 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,366 | ₩60,500 | ₩59,366 | ₩60,006 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,392 | ₩59,980 | ₩59,019 | ₩59,299 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,806 | ₩60,407 | ₩58,538 | ₩58,992 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,380 | ₩60,834 | ₩59,659 | ₩60,140 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,195 | ₩61,528 | ₩59,713 | ₩59,886 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,153 | ₩60,941 | ₩60,020 | ₩60,941 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,247 | ₩60,474 | ₩59,646 | ₩60,047 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,566 | ₩60,247 | ₩59,352 | ₩59,913 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,832 | ₩60,006 | ₩58,712 | ₩59,179 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,725 | ₩59,139 | ₩58,351 | ₩58,418 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,364 | ₩59,179 | ₩58,364 | ₩58,605 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,790 | ₩58,445 | ₩57,550 | ₩58,364 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,617 | ₩57,724 | ₩56,776 | ₩56,843 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,736 | ₩58,178 | ₩56,736 | ₩58,071 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,457 | ₩57,523 | ₩56,362 | ₩56,923 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,777 | ₩58,204 | ₩57,256 | ₩57,951 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,644 | ₩57,844 | ₩57,070 | ₩57,777 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,471 | ₩58,738 | ₩57,590 | ₩57,844 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,790 | ₩58,551 | ₩57,790 | ₩58,418 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,644 | ₩58,271 | ₩57,377 | ₩57,750 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,296 | ₩57,764 | ₩56,883 | ₩57,523 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,803 | ₩58,017 | ₩56,389 | ₩57,590 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,709 | ₩56,709 | ₩56,055 | ₩56,415 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩55,988 | ₩57,083 | ₩55,935 | ₩56,789 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,482 | ₩56,482 | ₩55,307 | ₩55,761 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,856 | ₩57,190 | ₩56,349 | ₩56,482 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,629 | ₩57,403 | ₩56,055 | ₩56,269 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,070 | ₩57,070 | ₩55,708 | ₩56,762 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,071 | ₩58,445 | ₩56,549 | ₩56,843 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,138 | ₩58,204 | ₩57,710 | ₩57,951 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,405 | ₩58,551 | ₩57,911 | ₩57,951 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,778 | ₩59,072 | ₩58,231 | ₩58,364 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,577 | ₩58,378 | ₩57,550 | ₩58,151 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,857 | ₩58,445 | ₩57,310 | ₩57,537 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,471 | ₩58,872 | ₩57,951 | ₩58,311 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,430 | ₩58,898 | ₩57,363 | ₩58,485 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,405 | ₩58,992 | ₩57,577 | ₩57,844 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,326 | ₩59,539 | ₩58,645 | ₩58,872 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,111 | ₩58,992 | ₩58,111 | ₩58,698 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,378 | ₩58,858 | ₩57,937 | ₩58,057 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,124 | ₩59,059 | ₩57,724 | ₩58,618 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,364 | ₩58,511 | ₩57,670 | ₩57,924 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,312 | ₩59,579 | ₩58,111 | ₩58,218 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,952 | ₩59,846 | ₩58,818 | ₩59,406 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,151 | ₩60,006 | ₩58,097 | ₩59,125 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,777 | ₩58,071 | ₩57,497 | ₩57,697 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,097 | ₩58,271 | ₩57,510 | ₩58,071 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,364 | ₩58,725 | ₩57,857 | ₩58,231 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,378 | ₩58,792 | ₩57,630 | ₩58,698 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,459 | ₩59,539 | ₩58,458 | ₩58,525 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,830 | ₩59,659 | ₩57,830 | ₩59,459 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,324 | ₩58,671 | ₩57,884 | ₩58,178 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,349 | ₩56,923 | ₩56,108 | ₩56,616 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,428 | ₩56,482 | ₩55,428 | ₩56,349 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,281 | ₩56,015 | ₩54,894 | ₩55,895 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,347 | ₩56,229 | ₩55,347 | ₩55,641 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,107 | ₩55,641 | ₩54,680 | ₩55,294 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,400 | ₩54,600 | ₩54,106 | ₩54,320 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,386 | ₩54,707 | ₩53,745 | ₩53,879 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,239 | ₩54,960 | ₩53,786 | ₩54,840 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,934 | ₩55,281 | ₩53,999 | ₩54,533 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,385 | ₩54,960 | ₩53,385 | ₩54,533 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,772 | ₩54,867 | ₩53,425 | ₩53,852 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,557 | ₩53,025 | ₩52,330 | ₩52,811 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,090 | ₩53,051 | ₩51,810 | ₩52,637 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,050 | ₩52,597 | ₩51,997 | ₩52,170 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩52,998 | ₩53,372 | ₩52,077 | ₩52,464 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,704 | ₩53,118 | ₩52,130 | ₩52,571 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,277 | ₩52,571 | ₩51,463 | ₩52,304 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,570 | ₩52,744 | ₩51,343 | ₩52,424 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,798 | ₩53,345 | ₩52,077 | ₩52,611 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,065 | ₩54,400 | ₩52,584 | ₩53,292 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,904 | ₩53,719 | ₩51,489 | ₩53,305 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,051 | ₩54,186 | ₩52,170 | ₩53,585 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,613 | ₩54,934 | ₩54,012 | ₩54,466 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,508 | ₩55,801 | ₩55,134 | ₩55,241 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,386 | ₩55,775 | ₩53,906 | ₩55,254 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,733 | ₩56,215 | ₩53,759 | ₩55,855 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,123 | ₩57,684 | ₩54,787 | ₩55,134 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,710 | ₩58,712 | ₩57,350 | ₩58,178 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,163 | ₩57,617 | ₩56,642 | ₩57,483 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,776 | ₩57,403 | ₩56,589 | ₩56,869 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,912 | ₩59,366 | ₩56,229 | ₩56,789 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,765 | ₩59,205 | ₩58,057 | ₩59,112 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,204 | ₩58,845 | ₩58,057 | ₩58,832 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,845 | ₩60,006 | ₩58,124 | ₩58,618 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,205 | ₩59,980 | ₩58,725 | ₩59,032 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,471 | ₩59,406 | ₩58,031 | ₩58,898 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,646 | ₩59,780 | ₩57,871 | ₩58,712 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,073 | ₩60,714 | ₩58,738 | ₩59,099 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,873 | ₩60,340 | ₩59,045 | ₩59,593 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,394 | ₩60,914 | ₩59,873 | ₩60,153 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,340 | ₩61,315 | ₩60,087 | ₩60,767 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,232 | ₩60,487 | ₩58,698 | ₩59,699 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,912 | ₩60,313 | ₩58,912 | ₩59,686 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,203 | ₩58,885 | ₩57,150 | ₩58,712 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,562 | ₩57,964 | ₩56,055 | ₩57,497 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,242 | ₩56,749 | ₩55,868 | ₩56,509 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩55,988 | ₩56,576 | ₩55,668 | ₩56,536 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,561 | ₩56,309 | ₩55,374 | ₩55,721 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,241 | ₩55,588 | ₩55,107 | ₩55,494 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,454 | ₩55,855 | ₩54,747 | ₩55,241 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,403 | ₩57,403 | ₩55,214 | ₩55,347 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,883 | ₩58,445 | ₩56,762 | ₩57,070 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,386 | ₩57,216 | ₩54,186 | ₩57,110 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,266 | ₩54,867 | ₩53,906 | ₩54,012 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,947 | ₩55,294 | ₩54,773 | ₩55,027 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,066 | ₩55,441 | ₩54,012 | ₩55,040 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,118 | ₩54,373 | ₩52,985 | ₩54,106 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,238 | ₩53,625 | ₩52,985 | ₩53,265 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,839 | ₩53,999 | ₩52,904 | ₩53,198 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,266 | ₩54,600 | ₩53,866 | ₩54,253 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,197 | ₩54,306 | ₩52,063 | ₩54,039 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,464 | ₩52,904 | ₩51,690 | ₩52,437 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,823 | ₩52,557 | ₩51,129 | ₩52,464 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,009 | ₩52,557 | ₩51,009 | ₩52,130 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,182 | ₩51,596 | ₩50,622 | ₩51,249 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,636 | ₩52,063 | ₩51,222 | ₩51,262 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,063 | ₩52,197 | ₩51,596 | ₩51,636 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,731 | ₩52,891 | ₩52,063 | ₩52,117 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,758 | ₩52,971 | ₩52,464 | ₩52,731 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,811 | ₩52,945 | ₩52,477 | ₩52,811 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,252 | ₩53,786 | ₩52,731 | ₩52,771 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,332 | ₩53,892 | ₩53,158 | ₩53,452 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,358 | ₩53,705 | ₩52,798 | ₩53,318 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,093 | ₩54,093 | ₩52,317 | ₩53,505 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,611 | ₩53,999 | ₩52,464 | ₩53,759 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,051 | ₩53,051 | ₩52,357 | ₩52,731 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,571 | ₩53,065 | ₩52,531 | ₩52,945 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,477 | ₩52,557 | ₩51,943 | ₩52,304 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,437 | ₩53,265 | ₩52,437 | ₩52,771 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,809 | ₩52,597 | ₩50,809 | ₩52,437 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,728 | ₩51,476 | ₩50,662 | ₩50,889 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,862 | ₩51,182 | ₩50,622 | ₩50,728 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,849 | ₩50,995 | ₩50,622 | ₩50,755 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,728 | ₩51,062 | ₩50,635 | ₩50,849 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,368 | ₩51,036 | ₩50,301 | ₩50,929 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,528 | ₩50,702 | ₩50,074 | ₩50,128 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,607 | ₩50,515 | ₩49,607 | ₩50,315 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,288 | ₩50,355 | ₩49,607 | ₩49,714 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,381 | ₩50,675 | ₩50,168 | ₩50,301 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,914 | ₩50,902 | ₩49,754 | ₩50,675 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,434 | ₩49,954 | ₩49,287 | ₩49,554 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,885 | ₩50,154 | ₩47,858 | ₩49,701 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,085 | ₩48,566 | ₩47,458 | ₩47,738 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,097 | ₩47,645 | ₩46,977 | ₩47,511 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,363 | ₩47,364 | ₩46,296 | ₩47,204 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,539 | ₩48,593 | ₩46,390 | ₩46,497 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,685 | ₩48,779 | ₩47,685 | ₩48,633 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,699 | ₩49,407 | ₩48,419 | ₩48,659 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,260 | ₩49,741 | ₩48,806 | ₩48,900 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,966 | ₩49,514 | ₩48,726 | ₩49,260 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,793 | ₩49,167 | ₩48,312 | ₩48,900 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,339 | ₩48,793 | ₩47,992 | ₩48,793 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,432 | ₩48,819 | ₩48,232 | ₩48,312 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,112 | ₩48,980 | ₩47,925 | ₩48,673 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,925 | ₩48,259 | ₩47,618 | ₩48,059 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,605 | ₩48,112 | ₩47,097 | ₩48,072 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,418 | ₩48,152 | ₩47,151 | ₩47,778 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,631 | ₩48,539 | ₩47,618 | ₩47,752 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,432 | ₩48,846 | ₩47,298 | ₩47,778 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,299 | ₩49,006 | ₩48,299 | ₩48,753 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,673 | ₩49,140 | ₩48,432 | ₩48,806 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,912 | ₩49,580 | ₩47,485 | ₩48,633 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,711 | ₩48,366 | ₩46,777 | ₩46,924 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,404 | ₩48,059 | ₩47,231 | ₩47,298 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,645 | ₩47,805 | ₩47,298 | ₩47,324 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,431 | ₩47,912 | ₩47,124 | ₩47,818 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,163 | ₩47,244 | ₩45,949 | ₩47,031 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,738 | ₩47,738 | ₩45,522 | ₩45,802 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,514 | ₩49,661 | ₩47,685 | ₩47,885 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,872 | ₩49,794 | ₩47,872 | ₩49,474 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,032 | ₩48,286 | ₩47,525 | ₩48,165 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,741 | ₩50,088 | ₩47,391 | ₩47,431 | -4.64% | 98.1만 |
|---|