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 | ₩61,064 | ₩61,064 | ₩60,396 | ₩60,744 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,396 | ₩61,318 | ₩60,182 | ₩61,064 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,078 | ₩61,305 | ₩60,156 | ₩60,583 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,133 | ₩62,441 | ₩61,452 | ₩61,545 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,948 | ₩62,948 | ₩61,893 | ₩62,040 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,548 | ₩63,216 | ₩62,307 | ₩62,855 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,238 | ₩62,080 | ₩60,263 | ₩62,000 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,719 | ₩62,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,385 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,427 | ₩62,761 | ₩61,385 | ₩61,666 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,708 | ₩62,735 | ₩62,280 | ₩62,427 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,360 | ₩63,082 | ₩62,360 | ₩62,614 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,026 | ₩62,347 | ₩61,519 | ₩62,173 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,933 | ₩62,507 | ₩61,666 | ₩61,759 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,614 | ₩63,002 | ₩62,120 | ₩62,173 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,935 | ₩63,403 | ₩62,454 | ₩62,481 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,788 | ₩63,216 | ₩62,227 | ₩62,948 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,723 | ₩63,884 | ₩62,761 | ₩62,828 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,951 | ₩64,084 | ₩61,986 | ₩63,229 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,777 | ₩64,472 | ₩63,643 | ₩63,951 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,162 | ₩63,857 | ₩63,135 | ₩63,723 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,229 | ₩63,670 | ₩62,507 | ₩63,095 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,748 | ₩63,282 | ₩62,107 | ₩63,242 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,735 | ₩63,309 | ₩62,494 | ₩62,668 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,630 | ₩63,790 | ₩63,122 | ₩63,162 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,162 | ₩64,178 | ₩63,162 | ₩63,910 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,443 | ₩64,057 | ₩63,323 | ₩63,590 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,347 | ₩63,697 | ₩62,294 | ₩63,202 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,895 | ₩63,216 | ₩61,893 | ₩62,133 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,603 | ₩63,670 | ₩62,748 | ₩62,975 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,737 | ₩63,897 | ₩63,269 | ₩63,603 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,922 | ₩63,550 | ₩62,601 | ₩63,456 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,536 | ₩63,763 | ₩63,042 | ₩63,403 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,031 | ₩64,071 | ₩63,162 | ₩63,349 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,924 | ₩64,552 | ₩63,616 | ₩63,870 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,777 | ₩64,231 | ₩63,456 | ₩63,884 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,403 | ₩64,111 | ₩63,162 | ₩63,737 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,207 | ₩65,247 | ₩63,643 | ₩63,723 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,634 | ₩65,728 | ₩64,873 | ₩65,166 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,474 | ₩65,941 | ₩65,407 | ₩65,447 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,380 | ₩65,901 | ₩65,220 | ₩65,835 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,861 | ₩65,982 | ₩65,380 | ₩65,554 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,886 | ₩65,514 | ₩64,592 | ₩65,340 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,258 | ₩64,979 | ₩64,204 | ₩64,806 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,271 | ₩64,605 | ₩63,723 | ₩64,204 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,605 | ₩64,953 | ₩64,271 | ₩64,565 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,075 | ₩66,182 | ₩64,859 | ₩64,913 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,155 | ₩66,249 | ₩65,340 | ₩65,581 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,247 | ₩66,302 | ₩65,006 | ₩65,968 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩65,006 | ₩65,567 | ₩64,806 | ₩65,354 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,712 | ₩64,993 | ₩64,204 | ₩64,739 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,447 | ₩65,701 | ₩64,552 | ₩64,619 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,140 | ₩65,835 | ₩64,953 | ₩65,313 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,405 | ₩65,514 | ₩64,298 | ₩65,474 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,138 | ₩64,632 | ₩63,763 | ₩64,057 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,603 | ₩64,244 | ₩63,229 | ₩63,870 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,534 | ₩63,309 | ₩61,786 | ₩63,282 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,082 | ₩63,256 | ₩62,534 | ₩62,681 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,922 | ₩63,242 | ₩62,267 | ₩63,082 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,563 | ₩63,643 | ₩62,735 | ₩63,042 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,870 | ₩64,378 | ₩63,029 | ₩63,576 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,414 | ₩64,432 | ₩62,414 | ₩64,432 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,759 | ₩62,948 | ₩61,759 | ₩62,387 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,666 | ₩62,000 | ₩61,305 | ₩61,719 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,732 | ₩62,013 | ₩61,305 | ₩61,666 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,532 | ₩61,906 | ₩61,265 | ₩61,612 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,784 | ₩61,799 | ₩60,770 | ₩61,372 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,479 | ₩61,492 | ₩60,169 | ₩60,530 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,280 | ₩62,521 | ₩61,599 | ₩61,652 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,666 | ₩62,401 | ₩61,666 | ₩62,120 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,882 | ₩63,135 | ₩61,505 | ₩61,973 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,291 | ₩62,775 | ₩61,185 | ₩62,721 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,757 | ₩61,278 | ₩60,690 | ₩61,238 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,225 | ₩61,599 | ₩60,837 | ₩61,091 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,986 | ₩62,133 | ₩61,519 | ₩61,746 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,064 | ₩62,026 | ₩60,984 | ₩61,706 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,396 | ₩61,198 | ₩60,343 | ₩61,038 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,276 | ₩60,650 | ₩60,049 | ₩60,516 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,421 | ₩60,557 | ₩59,421 | ₩60,062 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,448 | ₩60,035 | ₩59,073 | ₩59,354 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,862 | ₩60,463 | ₩58,592 | ₩59,047 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,436 | ₩60,891 | ₩59,715 | ₩60,196 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,251 | ₩61,585 | ₩59,768 | ₩59,942 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,209 | ₩60,998 | ₩60,076 | ₩60,998 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,303 | ₩60,530 | ₩59,701 | ₩60,102 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,621 | ₩60,303 | ₩59,407 | ₩59,969 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,886 | ₩60,062 | ₩58,766 | ₩59,234 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,779 | ₩59,194 | ₩58,405 | ₩58,472 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,419 | ₩59,234 | ₩58,419 | ₩58,659 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,844 | ₩58,499 | ₩57,604 | ₩58,419 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,670 | ₩57,777 | ₩56,829 | ₩56,895 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,789 | ₩58,232 | ₩56,789 | ₩58,125 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,510 | ₩57,577 | ₩56,414 | ₩56,976 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,831 | ₩58,258 | ₩57,310 | ₩58,004 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,697 | ₩57,898 | ₩57,123 | ₩57,831 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,526 | ₩58,793 | ₩57,644 | ₩57,898 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,844 | ₩58,606 | ₩57,844 | ₩58,472 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,697 | ₩58,325 | ₩57,430 | ₩57,804 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,350 | ₩57,817 | ₩56,935 | ₩57,577 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,855 | ₩58,071 | ₩56,441 | ₩57,644 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,762 | ₩56,762 | ₩56,107 | ₩56,468 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,040 | ₩57,136 | ₩55,987 | ₩56,842 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,535 | ₩56,535 | ₩55,359 | ₩55,813 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,909 | ₩57,243 | ₩56,401 | ₩56,535 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,682 | ₩57,457 | ₩56,107 | ₩56,321 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,123 | ₩57,123 | ₩55,760 | ₩56,815 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,125 | ₩58,499 | ₩56,601 | ₩56,895 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,192 | ₩58,258 | ₩57,764 | ₩58,004 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,459 | ₩58,606 | ₩57,964 | ₩58,004 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,833 | ₩59,127 | ₩58,285 | ₩58,419 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,630 | ₩58,432 | ₩57,604 | ₩58,205 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,911 | ₩58,499 | ₩57,363 | ₩57,590 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,526 | ₩58,926 | ₩58,004 | ₩58,365 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,483 | ₩58,953 | ₩57,417 | ₩58,539 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,459 | ₩59,047 | ₩57,630 | ₩57,898 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,381 | ₩59,595 | ₩58,699 | ₩58,926 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,165 | ₩59,047 | ₩58,165 | ₩58,753 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,432 | ₩58,913 | ₩57,991 | ₩58,111 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,178 | ₩59,113 | ₩57,777 | ₩58,673 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,419 | ₩58,566 | ₩57,724 | ₩57,978 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,367 | ₩59,635 | ₩58,165 | ₩58,272 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩59,007 | ₩59,902 | ₩58,873 | ₩59,461 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,205 | ₩60,062 | ₩58,151 | ₩59,180 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,831 | ₩58,125 | ₩57,550 | ₩57,751 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,151 | ₩58,325 | ₩57,563 | ₩58,125 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,419 | ₩58,779 | ₩57,911 | ₩58,285 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,432 | ₩58,846 | ₩57,684 | ₩58,753 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,514 | ₩59,595 | ₩58,512 | ₩58,579 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,884 | ₩59,715 | ₩57,884 | ₩59,514 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,379 | ₩58,726 | ₩57,938 | ₩58,232 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,401 | ₩56,976 | ₩56,160 | ₩56,668 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,479 | ₩56,535 | ₩55,479 | ₩56,401 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,332 | ₩56,067 | ₩54,945 | ₩55,947 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,399 | ₩56,281 | ₩55,399 | ₩55,693 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,158 | ₩55,693 | ₩54,731 | ₩55,345 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,450 | ₩54,651 | ₩54,156 | ₩54,370 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,437 | ₩54,757 | ₩53,795 | ₩53,929 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,290 | ₩55,011 | ₩53,835 | ₩54,891 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,985 | ₩55,332 | ₩54,049 | ₩54,584 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,435 | ₩55,011 | ₩53,435 | ₩54,584 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,822 | ₩54,918 | ₩53,475 | ₩53,902 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,606 | ₩53,074 | ₩52,379 | ₩52,860 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,139 | ₩53,101 | ₩51,858 | ₩52,686 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,098 | ₩52,646 | ₩52,045 | ₩52,219 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,047 | ₩53,421 | ₩52,125 | ₩52,513 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,753 | ₩53,167 | ₩52,179 | ₩52,620 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,326 | ₩52,620 | ₩51,511 | ₩52,352 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,617 | ₩52,793 | ₩51,390 | ₩52,473 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,847 | ₩53,395 | ₩52,125 | ₩52,660 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,114 | ₩54,450 | ₩52,633 | ₩53,341 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,954 | ₩53,769 | ₩51,537 | ₩53,354 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,101 | ₩54,236 | ₩52,219 | ₩53,635 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,664 | ₩54,985 | ₩54,063 | ₩54,517 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,559 | ₩55,853 | ₩55,185 | ₩55,292 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,437 | ₩55,826 | ₩53,956 | ₩55,305 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,784 | ₩56,267 | ₩53,809 | ₩55,907 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,176 | ₩57,737 | ₩54,838 | ₩55,185 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,764 | ₩58,766 | ₩57,403 | ₩58,232 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,216 | ₩57,670 | ₩56,695 | ₩57,537 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,829 | ₩57,457 | ₩56,642 | ₩56,922 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,967 | ₩59,421 | ₩56,281 | ₩56,842 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,820 | ₩59,260 | ₩58,111 | ₩59,167 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,258 | ₩58,900 | ₩58,111 | ₩58,886 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,900 | ₩60,062 | ₩58,178 | ₩58,673 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,260 | ₩60,035 | ₩58,779 | ₩59,087 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,526 | ₩59,461 | ₩58,085 | ₩58,953 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,701 | ₩59,835 | ₩57,924 | ₩58,766 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,129 | ₩60,770 | ₩58,793 | ₩59,154 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,929 | ₩60,396 | ₩59,100 | ₩59,648 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,450 | ₩60,971 | ₩59,929 | ₩60,209 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,396 | ₩61,372 | ₩60,142 | ₩60,824 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,287 | ₩60,543 | ₩58,753 | ₩59,755 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,967 | ₩60,370 | ₩58,967 | ₩59,742 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,256 | ₩58,940 | ₩57,203 | ₩58,766 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,615 | ₩58,018 | ₩56,107 | ₩57,550 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,294 | ₩56,802 | ₩55,920 | ₩56,561 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,040 | ₩56,628 | ₩55,720 | ₩56,588 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,613 | ₩56,361 | ₩55,426 | ₩55,773 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,292 | ₩55,639 | ₩55,158 | ₩55,546 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,506 | ₩55,907 | ₩54,798 | ₩55,292 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,457 | ₩57,457 | ₩55,265 | ₩55,399 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,935 | ₩58,499 | ₩56,815 | ₩57,123 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,437 | ₩57,270 | ₩54,236 | ₩57,163 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,317 | ₩54,918 | ₩53,956 | ₩54,063 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,998 | ₩55,345 | ₩54,824 | ₩55,078 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,116 | ₩55,492 | ₩54,063 | ₩55,092 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,167 | ₩54,423 | ₩53,034 | ₩54,156 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,288 | ₩53,675 | ₩53,034 | ₩53,314 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,889 | ₩54,049 | ₩52,954 | ₩53,248 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,317 | ₩54,651 | ₩53,916 | ₩54,303 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,245 | ₩54,357 | ₩52,112 | ₩54,089 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,513 | ₩52,954 | ₩51,738 | ₩52,486 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,871 | ₩52,606 | ₩51,176 | ₩52,513 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,056 | ₩52,606 | ₩51,056 | ₩52,179 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,230 | ₩51,644 | ₩50,669 | ₩51,297 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,684 | ₩52,112 | ₩51,270 | ₩51,310 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,112 | ₩52,245 | ₩51,644 | ₩51,684 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,780 | ₩52,940 | ₩52,112 | ₩52,165 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,807 | ₩53,020 | ₩52,513 | ₩52,780 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,860 | ₩52,994 | ₩52,526 | ₩52,860 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,301 | ₩53,835 | ₩52,780 | ₩52,820 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,381 | ₩53,942 | ₩53,207 | ₩53,501 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,408 | ₩53,755 | ₩52,847 | ₩53,368 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,143 | ₩54,143 | ₩52,366 | ₩53,555 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,660 | ₩54,049 | ₩52,513 | ₩53,809 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,101 | ₩53,101 | ₩52,406 | ₩52,780 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,620 | ₩53,114 | ₩52,579 | ₩52,994 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,526 | ₩52,606 | ₩51,992 | ₩52,352 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,486 | ₩53,314 | ₩52,486 | ₩52,820 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,856 | ₩52,646 | ₩50,856 | ₩52,486 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,776 | ₩51,524 | ₩50,709 | ₩50,936 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,909 | ₩51,230 | ₩50,669 | ₩50,776 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,896 | ₩51,043 | ₩50,669 | ₩50,802 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,776 | ₩51,110 | ₩50,682 | ₩50,896 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,415 | ₩51,083 | ₩50,348 | ₩50,976 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,575 | ₩50,749 | ₩50,121 | ₩50,174 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,653 | ₩50,562 | ₩49,653 | ₩50,361 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,335 | ₩50,401 | ₩49,653 | ₩49,760 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,428 | ₩50,722 | ₩50,214 | ₩50,348 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,961 | ₩50,949 | ₩49,800 | ₩50,722 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,479 | ₩50,001 | ₩49,333 | ₩49,600 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,929 | ₩50,201 | ₩47,903 | ₩49,747 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,130 | ₩48,611 | ₩47,502 | ₩47,783 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,141 | ₩47,689 | ₩47,021 | ₩47,555 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,406 | ₩47,408 | ₩46,339 | ₩47,248 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,584 | ₩48,638 | ₩46,433 | ₩46,540 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,729 | ₩48,825 | ₩47,729 | ₩48,678 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,745 | ₩49,453 | ₩48,464 | ₩48,704 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,306 | ₩49,787 | ₩48,851 | ₩48,945 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩49,012 | ₩49,560 | ₩48,771 | ₩49,306 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,838 | ₩49,212 | ₩48,357 | ₩48,945 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,384 | ₩48,838 | ₩48,036 | ₩48,838 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,477 | ₩48,865 | ₩48,277 | ₩48,357 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,157 | ₩49,025 | ₩47,970 | ₩48,718 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,970 | ₩48,304 | ₩47,662 | ₩48,103 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,649 | ₩48,157 | ₩47,141 | ₩48,117 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,462 | ₩48,197 | ₩47,195 | ₩47,823 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,676 | ₩48,584 | ₩47,662 | ₩47,796 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,477 | ₩48,892 | ₩47,342 | ₩47,823 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,344 | ₩49,052 | ₩48,344 | ₩48,798 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,718 | ₩49,186 | ₩48,477 | ₩48,851 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,956 | ₩49,626 | ₩47,529 | ₩48,678 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,756 | ₩48,411 | ₩46,820 | ₩46,967 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,448 | ₩48,103 | ₩47,275 | ₩47,342 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,689 | ₩47,849 | ₩47,342 | ₩47,368 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,475 | ₩47,956 | ₩47,168 | ₩47,863 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,206 | ₩47,288 | ₩45,992 | ₩47,074 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,783 | ₩47,783 | ₩45,564 | ₩45,845 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,560 | ₩49,707 | ₩47,729 | ₩47,929 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,916 | ₩49,840 | ₩47,916 | ₩49,520 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,076 | ₩48,330 | ₩47,569 | ₩48,210 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,787 | ₩50,134 | ₩47,435 | ₩47,475 | -4.64% | 98.1만 |
|---|