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 | ₩61,075 | ₩61,075 | ₩60,407 | ₩60,755 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,407 | ₩61,329 | ₩60,193 | ₩61,075 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,089 | ₩61,316 | ₩60,167 | ₩60,594 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,144 | ₩62,452 | ₩61,463 | ₩61,556 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,960 | ₩62,960 | ₩61,904 | ₩62,051 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,559 | ₩63,227 | ₩62,318 | ₩62,866 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,249 | ₩62,091 | ₩60,273 | ₩62,011 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,730 | ₩62,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,396 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,438 | ₩62,773 | ₩61,396 | ₩61,677 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,719 | ₩62,746 | ₩62,291 | ₩62,438 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,372 | ₩63,093 | ₩62,372 | ₩62,626 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,038 | ₩62,358 | ₩61,530 | ₩62,185 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,944 | ₩62,519 | ₩61,677 | ₩61,770 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,626 | ₩63,013 | ₩62,131 | ₩62,185 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,946 | ₩63,414 | ₩62,465 | ₩62,492 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,799 | ₩63,227 | ₩62,238 | ₩62,960 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,735 | ₩63,895 | ₩62,773 | ₩62,839 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,962 | ₩64,096 | ₩61,997 | ₩63,240 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,788 | ₩64,483 | ₩63,655 | ₩63,962 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,174 | ₩63,868 | ₩63,147 | ₩63,735 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,240 | ₩63,681 | ₩62,519 | ₩63,107 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,759 | ₩63,294 | ₩62,118 | ₩63,254 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,746 | ₩63,321 | ₩62,505 | ₩62,679 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,641 | ₩63,802 | ₩63,133 | ₩63,174 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,174 | ₩64,189 | ₩63,174 | ₩63,922 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,454 | ₩64,069 | ₩63,334 | ₩63,601 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,358 | ₩63,708 | ₩62,305 | ₩63,214 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,906 | ₩63,227 | ₩61,904 | ₩62,144 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,615 | ₩63,681 | ₩62,759 | ₩62,986 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,748 | ₩63,909 | ₩63,280 | ₩63,615 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,933 | ₩63,561 | ₩62,612 | ₩63,468 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,548 | ₩63,775 | ₩63,053 | ₩63,414 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,042 | ₩64,082 | ₩63,174 | ₩63,361 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,935 | ₩64,563 | ₩63,628 | ₩63,882 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,788 | ₩64,243 | ₩63,468 | ₩63,895 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,414 | ₩64,122 | ₩63,174 | ₩63,748 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,218 | ₩65,258 | ₩63,655 | ₩63,735 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,646 | ₩65,739 | ₩64,884 | ₩65,178 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,486 | ₩65,953 | ₩65,419 | ₩65,459 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,392 | ₩65,913 | ₩65,232 | ₩65,846 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,873 | ₩65,993 | ₩65,392 | ₩65,566 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,898 | ₩65,526 | ₩64,604 | ₩65,352 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,269 | ₩64,991 | ₩64,216 | ₩64,817 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,283 | ₩64,617 | ₩63,735 | ₩64,216 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,617 | ₩64,964 | ₩64,283 | ₩64,577 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,087 | ₩66,194 | ₩64,871 | ₩64,924 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,167 | ₩66,261 | ₩65,352 | ₩65,592 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,258 | ₩66,314 | ₩65,018 | ₩65,980 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩65,018 | ₩65,579 | ₩64,817 | ₩65,365 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,724 | ₩65,004 | ₩64,216 | ₩64,751 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,459 | ₩65,713 | ₩64,563 | ₩64,630 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,151 | ₩65,846 | ₩64,964 | ₩65,325 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,416 | ₩65,526 | ₩64,309 | ₩65,486 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,149 | ₩64,644 | ₩63,775 | ₩64,069 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,615 | ₩64,256 | ₩63,240 | ₩63,882 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,545 | ₩63,321 | ₩61,797 | ₩63,294 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,093 | ₩63,267 | ₩62,545 | ₩62,692 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,933 | ₩63,254 | ₩62,278 | ₩63,093 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,574 | ₩63,655 | ₩62,746 | ₩63,053 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,882 | ₩64,390 | ₩63,040 | ₩63,588 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,425 | ₩64,443 | ₩62,425 | ₩64,443 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,770 | ₩62,960 | ₩61,770 | ₩62,398 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,677 | ₩62,011 | ₩61,316 | ₩61,730 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,744 | ₩62,024 | ₩61,316 | ₩61,677 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,543 | ₩61,917 | ₩61,276 | ₩61,623 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,795 | ₩61,810 | ₩60,781 | ₩61,383 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,490 | ₩61,503 | ₩60,180 | ₩60,541 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,291 | ₩62,532 | ₩61,610 | ₩61,663 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,677 | ₩62,412 | ₩61,677 | ₩62,131 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,893 | ₩63,147 | ₩61,516 | ₩61,984 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,303 | ₩62,786 | ₩61,196 | ₩62,732 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,768 | ₩61,289 | ₩60,701 | ₩61,249 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,236 | ₩61,610 | ₩60,848 | ₩61,102 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,997 | ₩62,144 | ₩61,530 | ₩61,757 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,075 | ₩62,038 | ₩60,995 | ₩61,717 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,407 | ₩61,209 | ₩60,354 | ₩61,049 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,287 | ₩60,661 | ₩60,060 | ₩60,527 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,431 | ₩60,567 | ₩59,431 | ₩60,073 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,458 | ₩60,046 | ₩59,084 | ₩59,365 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,873 | ₩60,474 | ₩58,603 | ₩59,057 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,447 | ₩60,902 | ₩59,726 | ₩60,207 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,262 | ₩61,597 | ₩59,779 | ₩59,953 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,220 | ₩61,008 | ₩60,086 | ₩61,008 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,314 | ₩60,541 | ₩59,712 | ₩60,113 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,632 | ₩60,314 | ₩59,418 | ₩59,979 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,897 | ₩60,073 | ₩58,777 | ₩59,244 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,790 | ₩59,204 | ₩58,416 | ₩58,483 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,429 | ₩59,244 | ₩58,429 | ₩58,670 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,854 | ₩58,509 | ₩57,614 | ₩58,429 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,681 | ₩57,788 | ₩56,839 | ₩56,906 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,799 | ₩58,242 | ₩56,799 | ₩58,135 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,520 | ₩57,587 | ₩56,424 | ₩56,986 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,841 | ₩58,269 | ₩57,320 | ₩58,015 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,707 | ₩57,908 | ₩57,133 | ₩57,841 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,536 | ₩58,803 | ₩57,654 | ₩57,908 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,854 | ₩58,616 | ₩57,854 | ₩58,483 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,707 | ₩58,336 | ₩57,440 | ₩57,814 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,360 | ₩57,828 | ₩56,946 | ₩57,587 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,866 | ₩58,082 | ₩56,451 | ₩57,654 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,772 | ₩56,772 | ₩56,117 | ₩56,478 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,050 | ₩57,146 | ₩55,997 | ₩56,852 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,545 | ₩56,545 | ₩55,369 | ₩55,823 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,919 | ₩57,253 | ₩56,411 | ₩56,545 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,692 | ₩57,467 | ₩56,117 | ₩56,331 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,133 | ₩57,133 | ₩55,770 | ₩56,825 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,135 | ₩58,509 | ₩56,612 | ₩56,906 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,202 | ₩58,269 | ₩57,774 | ₩58,015 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,469 | ₩58,616 | ₩57,975 | ₩58,015 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,843 | ₩59,137 | ₩58,296 | ₩58,429 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,641 | ₩58,443 | ₩57,614 | ₩58,215 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,921 | ₩58,509 | ₩57,373 | ₩57,601 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,536 | ₩58,937 | ₩58,015 | ₩58,376 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,494 | ₩58,964 | ₩57,427 | ₩58,549 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,469 | ₩59,057 | ₩57,641 | ₩57,908 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,391 | ₩59,605 | ₩58,710 | ₩58,937 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,175 | ₩59,057 | ₩58,175 | ₩58,763 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,443 | ₩58,924 | ₩58,001 | ₩58,122 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,189 | ₩59,124 | ₩57,788 | ₩58,683 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,429 | ₩58,576 | ₩57,734 | ₩57,988 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,378 | ₩59,645 | ₩58,175 | ₩58,282 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩59,017 | ₩59,913 | ₩58,884 | ₩59,472 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,215 | ₩60,073 | ₩58,162 | ₩59,191 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,841 | ₩58,135 | ₩57,560 | ₩57,761 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,162 | ₩58,336 | ₩57,574 | ₩58,135 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,429 | ₩58,790 | ₩57,921 | ₩58,296 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,443 | ₩58,857 | ₩57,694 | ₩58,763 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,525 | ₩59,605 | ₩58,523 | ₩58,590 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,895 | ₩59,726 | ₩57,895 | ₩59,525 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,389 | ₩58,737 | ₩57,948 | ₩58,242 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,411 | ₩56,986 | ₩56,171 | ₩56,678 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,489 | ₩56,545 | ₩55,489 | ₩56,411 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,342 | ₩56,077 | ₩54,954 | ₩55,957 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,409 | ₩56,291 | ₩55,409 | ₩55,703 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,168 | ₩55,703 | ₩54,741 | ₩55,355 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,460 | ₩54,660 | ₩54,166 | ₩54,380 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,447 | ₩54,767 | ₩53,805 | ₩53,939 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,300 | ₩55,021 | ₩53,845 | ₩54,901 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,995 | ₩55,342 | ₩54,059 | ₩54,594 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,444 | ₩55,021 | ₩53,444 | ₩54,594 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,832 | ₩54,928 | ₩53,484 | ₩53,912 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,616 | ₩53,083 | ₩52,388 | ₩52,870 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,148 | ₩53,110 | ₩51,867 | ₩52,696 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,108 | ₩52,656 | ₩52,054 | ₩52,228 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,057 | ₩53,431 | ₩52,135 | ₩52,522 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,763 | ₩53,177 | ₩52,188 | ₩52,629 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,335 | ₩52,629 | ₩51,520 | ₩52,362 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,627 | ₩52,803 | ₩51,399 | ₩52,482 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,856 | ₩53,404 | ₩52,135 | ₩52,669 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,123 | ₩54,460 | ₩52,642 | ₩53,351 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,963 | ₩53,778 | ₩51,546 | ₩53,364 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,110 | ₩54,246 | ₩52,228 | ₩53,645 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,674 | ₩54,995 | ₩54,072 | ₩54,527 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,569 | ₩55,863 | ₩55,195 | ₩55,302 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,447 | ₩55,836 | ₩53,965 | ₩55,315 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,794 | ₩56,277 | ₩53,818 | ₩55,917 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,186 | ₩57,748 | ₩54,847 | ₩55,195 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,774 | ₩58,777 | ₩57,413 | ₩58,242 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,226 | ₩57,681 | ₩56,705 | ₩57,547 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,839 | ₩57,467 | ₩56,652 | ₩56,932 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,977 | ₩59,431 | ₩56,291 | ₩56,852 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,830 | ₩59,271 | ₩58,122 | ₩59,178 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,269 | ₩58,910 | ₩58,122 | ₩58,897 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,910 | ₩60,073 | ₩58,189 | ₩58,683 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,271 | ₩60,046 | ₩58,790 | ₩59,097 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,536 | ₩59,472 | ₩58,095 | ₩58,964 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,712 | ₩59,846 | ₩57,935 | ₩58,777 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,140 | ₩60,781 | ₩58,803 | ₩59,164 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,939 | ₩60,407 | ₩59,111 | ₩59,659 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,461 | ₩60,982 | ₩59,939 | ₩60,220 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,407 | ₩61,383 | ₩60,153 | ₩60,835 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,298 | ₩60,554 | ₩58,763 | ₩59,766 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,977 | ₩60,380 | ₩58,977 | ₩59,752 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,266 | ₩58,950 | ₩57,213 | ₩58,777 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,625 | ₩58,028 | ₩56,117 | ₩57,560 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,304 | ₩56,812 | ₩55,930 | ₩56,572 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,050 | ₩56,638 | ₩55,730 | ₩56,598 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,623 | ₩56,371 | ₩55,436 | ₩55,783 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,302 | ₩55,649 | ₩55,168 | ₩55,556 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,516 | ₩55,917 | ₩54,807 | ₩55,302 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,467 | ₩57,467 | ₩55,275 | ₩55,409 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,946 | ₩58,509 | ₩56,825 | ₩57,133 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,447 | ₩57,280 | ₩54,246 | ₩57,173 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,326 | ₩54,928 | ₩53,965 | ₩54,072 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩55,008 | ₩55,355 | ₩54,834 | ₩55,088 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,126 | ₩55,502 | ₩54,072 | ₩55,101 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,177 | ₩54,433 | ₩53,043 | ₩54,166 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,297 | ₩53,685 | ₩53,043 | ₩53,324 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,899 | ₩54,059 | ₩52,963 | ₩53,257 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,326 | ₩54,660 | ₩53,925 | ₩54,313 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,255 | ₩54,366 | ₩52,121 | ₩54,099 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,522 | ₩52,963 | ₩51,747 | ₩52,495 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,881 | ₩52,616 | ₩51,186 | ₩52,522 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,065 | ₩52,616 | ₩51,065 | ₩52,188 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,239 | ₩51,653 | ₩50,678 | ₩51,306 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,693 | ₩52,121 | ₩51,279 | ₩51,319 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,121 | ₩52,255 | ₩51,653 | ₩51,693 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,789 | ₩52,950 | ₩52,121 | ₩52,175 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,816 | ₩53,030 | ₩52,522 | ₩52,789 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,870 | ₩53,003 | ₩52,535 | ₩52,870 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,311 | ₩53,845 | ₩52,789 | ₩52,829 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,391 | ₩53,952 | ₩53,217 | ₩53,511 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,418 | ₩53,765 | ₩52,856 | ₩53,377 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,153 | ₩54,153 | ₩52,375 | ₩53,565 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,669 | ₩54,059 | ₩52,522 | ₩53,818 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,110 | ₩53,110 | ₩52,415 | ₩52,789 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,629 | ₩53,123 | ₩52,589 | ₩53,003 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,535 | ₩52,616 | ₩52,001 | ₩52,362 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,495 | ₩53,324 | ₩52,495 | ₩52,829 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,865 | ₩52,656 | ₩50,865 | ₩52,495 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,785 | ₩51,533 | ₩50,718 | ₩50,945 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,918 | ₩51,239 | ₩50,678 | ₩50,785 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,905 | ₩51,052 | ₩50,678 | ₩50,811 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,785 | ₩51,119 | ₩50,691 | ₩50,905 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,424 | ₩51,092 | ₩50,357 | ₩50,985 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,584 | ₩50,758 | ₩50,130 | ₩50,183 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,662 | ₩50,571 | ₩49,662 | ₩50,370 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,344 | ₩50,411 | ₩49,662 | ₩49,769 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,437 | ₩50,731 | ₩50,223 | ₩50,357 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,969 | ₩50,958 | ₩49,809 | ₩50,731 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,488 | ₩50,010 | ₩49,341 | ₩49,609 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,938 | ₩50,210 | ₩47,911 | ₩49,756 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,139 | ₩48,620 | ₩47,510 | ₩47,791 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,150 | ₩47,698 | ₩47,029 | ₩47,564 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,415 | ₩47,417 | ₩46,348 | ₩47,257 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,593 | ₩48,646 | ₩46,441 | ₩46,548 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,738 | ₩48,834 | ₩47,738 | ₩48,687 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,753 | ₩49,462 | ₩48,473 | ₩48,713 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,315 | ₩49,796 | ₩48,860 | ₩48,954 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩49,021 | ₩49,569 | ₩48,780 | ₩49,315 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,847 | ₩49,221 | ₩48,366 | ₩48,954 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,392 | ₩48,847 | ₩48,045 | ₩48,847 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,486 | ₩48,874 | ₩48,286 | ₩48,366 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,165 | ₩49,034 | ₩47,978 | ₩48,727 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,978 | ₩48,312 | ₩47,671 | ₩48,112 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,657 | ₩48,165 | ₩47,150 | ₩48,125 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,470 | ₩48,205 | ₩47,203 | ₩47,831 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,684 | ₩48,593 | ₩47,671 | ₩47,804 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,486 | ₩48,900 | ₩47,350 | ₩47,831 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,352 | ₩49,061 | ₩48,352 | ₩48,807 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,727 | ₩49,194 | ₩48,486 | ₩48,860 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,965 | ₩49,635 | ₩47,537 | ₩48,687 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,764 | ₩48,419 | ₩46,829 | ₩46,976 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,457 | ₩48,112 | ₩47,283 | ₩47,350 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,698 | ₩47,858 | ₩47,350 | ₩47,377 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,484 | ₩47,965 | ₩47,176 | ₩47,871 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,214 | ₩47,297 | ₩46,000 | ₩47,083 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,791 | ₩47,791 | ₩45,573 | ₩45,853 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,569 | ₩49,716 | ₩47,738 | ₩47,938 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,925 | ₩49,849 | ₩47,925 | ₩49,528 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,085 | ₩48,339 | ₩47,577 | ₩48,219 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,796 | ₩50,143 | ₩47,444 | ₩47,484 | -4.64% | 98.1만 |
|---|