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 | ₩61,047 | ₩61,047 | ₩60,379 | ₩60,726 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,379 | ₩61,300 | ₩60,165 | ₩61,047 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,060 | ₩61,287 | ₩60,138 | ₩60,566 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,115 | ₩62,422 | ₩61,434 | ₩61,527 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,930 | ₩62,930 | ₩61,875 | ₩62,022 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,529 | ₩63,197 | ₩62,289 | ₩62,837 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,220 | ₩62,062 | ₩60,245 | ₩61,982 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,701 | ₩62,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,367 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,409 | ₩62,743 | ₩61,367 | ₩61,648 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,690 | ₩62,716 | ₩62,262 | ₩62,409 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,342 | ₩63,064 | ₩62,342 | ₩62,596 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,008 | ₩62,329 | ₩61,501 | ₩62,155 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,915 | ₩62,489 | ₩61,648 | ₩61,741 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,596 | ₩62,983 | ₩62,102 | ₩62,155 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,917 | ₩63,384 | ₩62,436 | ₩62,462 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,770 | ₩63,197 | ₩62,209 | ₩62,930 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,705 | ₩63,865 | ₩62,743 | ₩62,810 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,932 | ₩64,065 | ₩61,968 | ₩63,211 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,758 | ₩64,453 | ₩63,625 | ₩63,932 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,144 | ₩63,838 | ₩63,117 | ₩63,705 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,211 | ₩63,651 | ₩62,489 | ₩63,077 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,730 | ₩63,264 | ₩62,088 | ₩63,224 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,716 | ₩63,291 | ₩62,476 | ₩62,649 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,611 | ₩63,772 | ₩63,104 | ₩63,144 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,144 | ₩64,159 | ₩63,144 | ₩63,892 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,424 | ₩64,039 | ₩63,304 | ₩63,571 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,329 | ₩63,678 | ₩62,275 | ₩63,184 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,877 | ₩63,197 | ₩61,875 | ₩62,115 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,585 | ₩63,651 | ₩62,730 | ₩62,957 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,718 | ₩63,878 | ₩63,251 | ₩63,585 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,903 | ₩63,531 | ₩62,583 | ₩63,438 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,518 | ₩63,745 | ₩63,024 | ₩63,384 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,012 | ₩64,052 | ₩63,144 | ₩63,331 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,905 | ₩64,533 | ₩63,598 | ₩63,852 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,758 | ₩64,212 | ₩63,438 | ₩63,865 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,384 | ₩64,092 | ₩63,144 | ₩63,718 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,188 | ₩65,228 | ₩63,625 | ₩63,705 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,615 | ₩65,708 | ₩64,854 | ₩65,147 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,455 | ₩65,922 | ₩65,388 | ₩65,428 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,361 | ₩65,882 | ₩65,201 | ₩65,815 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,842 | ₩65,962 | ₩65,361 | ₩65,535 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,867 | ₩65,495 | ₩64,573 | ₩65,321 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,239 | ₩64,960 | ₩64,186 | ₩64,787 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,252 | ₩64,586 | ₩63,705 | ₩64,186 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,586 | ₩64,934 | ₩64,252 | ₩64,546 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,056 | ₩66,163 | ₩64,840 | ₩64,894 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,136 | ₩66,229 | ₩65,321 | ₩65,562 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,228 | ₩66,283 | ₩64,987 | ₩65,949 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,987 | ₩65,548 | ₩64,787 | ₩65,334 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,693 | ₩64,974 | ₩64,186 | ₩64,720 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,428 | ₩65,682 | ₩64,533 | ₩64,600 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,121 | ₩65,815 | ₩64,934 | ₩65,294 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,386 | ₩65,495 | ₩64,279 | ₩65,455 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,119 | ₩64,613 | ₩63,745 | ₩64,039 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,585 | ₩64,226 | ₩63,211 | ₩63,852 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,516 | ₩63,291 | ₩61,768 | ₩63,264 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,064 | ₩63,237 | ₩62,516 | ₩62,663 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,903 | ₩63,224 | ₩62,249 | ₩63,064 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,544 | ₩63,625 | ₩62,716 | ₩63,024 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,852 | ₩64,359 | ₩63,010 | ₩63,558 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,396 | ₩64,413 | ₩62,396 | ₩64,413 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,741 | ₩62,930 | ₩61,741 | ₩62,369 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,648 | ₩61,982 | ₩61,287 | ₩61,701 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,714 | ₩61,995 | ₩61,287 | ₩61,648 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,514 | ₩61,888 | ₩61,247 | ₩61,594 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,766 | ₩61,781 | ₩60,753 | ₩61,354 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,461 | ₩61,474 | ₩60,152 | ₩60,512 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,262 | ₩62,503 | ₩61,581 | ₩61,634 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,648 | ₩62,382 | ₩61,648 | ₩62,102 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,863 | ₩63,117 | ₩61,487 | ₩61,955 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,274 | ₩62,756 | ₩61,167 | ₩62,703 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,739 | ₩61,260 | ₩60,672 | ₩61,220 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,207 | ₩61,581 | ₩60,819 | ₩61,073 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,968 | ₩62,115 | ₩61,501 | ₩61,728 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,047 | ₩62,008 | ₩60,966 | ₩61,688 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,379 | ₩61,180 | ₩60,325 | ₩61,020 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,258 | ₩60,632 | ₩60,031 | ₩60,499 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,403 | ₩60,539 | ₩59,403 | ₩60,045 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,430 | ₩60,018 | ₩59,056 | ₩59,337 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,844 | ₩60,445 | ₩58,575 | ₩59,029 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,419 | ₩60,873 | ₩59,697 | ₩60,178 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,234 | ₩61,567 | ₩59,751 | ₩59,924 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,192 | ₩60,980 | ₩60,058 | ₩60,980 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,285 | ₩60,512 | ₩59,684 | ₩60,085 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,604 | ₩60,285 | ₩59,390 | ₩59,951 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,869 | ₩60,045 | ₩58,749 | ₩59,216 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,762 | ₩59,176 | ₩58,388 | ₩58,455 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,402 | ₩59,216 | ₩58,402 | ₩58,642 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,827 | ₩58,482 | ₩57,587 | ₩58,402 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,654 | ₩57,760 | ₩56,812 | ₩56,879 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,772 | ₩58,215 | ₩56,772 | ₩58,108 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,493 | ₩57,560 | ₩56,398 | ₩56,959 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,814 | ₩58,241 | ₩57,293 | ₩57,988 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,680 | ₩57,881 | ₩57,106 | ₩57,814 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,508 | ₩58,776 | ₩57,627 | ₩57,881 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,827 | ₩58,589 | ₩57,827 | ₩58,455 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,680 | ₩58,308 | ₩57,413 | ₩57,787 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,333 | ₩57,800 | ₩56,919 | ₩57,560 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,839 | ₩58,054 | ₩56,425 | ₩57,627 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,745 | ₩56,745 | ₩56,091 | ₩56,451 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,024 | ₩57,119 | ₩55,970 | ₩56,825 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,518 | ₩56,518 | ₩55,343 | ₩55,797 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,892 | ₩57,226 | ₩56,385 | ₩56,518 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,665 | ₩57,440 | ₩56,091 | ₩56,304 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,106 | ₩57,106 | ₩55,743 | ₩56,799 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,108 | ₩58,482 | ₩56,585 | ₩56,879 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,175 | ₩58,241 | ₩57,747 | ₩57,988 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,442 | ₩58,589 | ₩57,947 | ₩57,988 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,816 | ₩59,110 | ₩58,268 | ₩58,402 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,613 | ₩58,415 | ₩57,587 | ₩58,188 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,894 | ₩58,482 | ₩57,346 | ₩57,573 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,508 | ₩58,909 | ₩57,988 | ₩58,348 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,467 | ₩58,936 | ₩57,400 | ₩58,522 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,442 | ₩59,029 | ₩57,613 | ₩57,881 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,363 | ₩59,577 | ₩58,682 | ₩58,909 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,148 | ₩59,029 | ₩58,148 | ₩58,736 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,415 | ₩58,896 | ₩57,974 | ₩58,094 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,161 | ₩59,096 | ₩57,760 | ₩58,655 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,402 | ₩58,549 | ₩57,707 | ₩57,961 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,350 | ₩59,617 | ₩58,148 | ₩58,255 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,989 | ₩59,884 | ₩58,856 | ₩59,444 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,188 | ₩60,045 | ₩58,134 | ₩59,163 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,814 | ₩58,108 | ₩57,533 | ₩57,734 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,134 | ₩58,308 | ₩57,547 | ₩58,108 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,402 | ₩58,762 | ₩57,894 | ₩58,268 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,415 | ₩58,829 | ₩57,667 | ₩58,736 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,497 | ₩59,577 | ₩58,495 | ₩58,562 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,867 | ₩59,697 | ₩57,867 | ₩59,497 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,362 | ₩58,709 | ₩57,921 | ₩58,215 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,385 | ₩56,959 | ₩56,144 | ₩56,652 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,463 | ₩56,518 | ₩55,463 | ₩56,385 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,316 | ₩56,051 | ₩54,929 | ₩55,930 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,383 | ₩56,264 | ₩55,383 | ₩55,677 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,142 | ₩55,677 | ₩54,715 | ₩55,329 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,434 | ₩54,635 | ₩54,140 | ₩54,354 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,421 | ₩54,741 | ₩53,780 | ₩53,913 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,274 | ₩54,995 | ₩53,820 | ₩54,875 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,969 | ₩55,316 | ₩54,034 | ₩54,568 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,419 | ₩54,995 | ₩53,419 | ₩54,568 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,806 | ₩54,902 | ₩53,459 | ₩53,887 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,591 | ₩53,058 | ₩52,364 | ₩52,845 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,123 | ₩53,085 | ₩51,843 | ₩52,671 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,083 | ₩52,631 | ₩52,030 | ₩52,203 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,032 | ₩53,406 | ₩52,110 | ₩52,497 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,738 | ₩53,152 | ₩52,163 | ₩52,604 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,310 | ₩52,604 | ₩51,495 | ₩52,337 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,602 | ₩52,778 | ₩51,375 | ₩52,457 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,831 | ₩53,379 | ₩52,110 | ₩52,644 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,098 | ₩54,434 | ₩52,618 | ₩53,326 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,938 | ₩53,753 | ₩51,522 | ₩53,339 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,085 | ₩54,221 | ₩52,203 | ₩53,619 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,648 | ₩54,969 | ₩54,047 | ₩54,501 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,543 | ₩55,837 | ₩55,169 | ₩55,276 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,421 | ₩55,810 | ₩53,940 | ₩55,289 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,768 | ₩56,251 | ₩53,793 | ₩55,890 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,159 | ₩57,720 | ₩54,822 | ₩55,169 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,747 | ₩58,749 | ₩57,386 | ₩58,215 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,199 | ₩57,654 | ₩56,678 | ₩57,520 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,812 | ₩57,440 | ₩56,625 | ₩56,906 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,949 | ₩59,403 | ₩56,264 | ₩56,825 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,802 | ₩59,243 | ₩58,094 | ₩59,150 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,241 | ₩58,883 | ₩58,094 | ₩58,869 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,883 | ₩60,045 | ₩58,161 | ₩58,655 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,243 | ₩60,018 | ₩58,762 | ₩59,070 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,508 | ₩59,444 | ₩58,068 | ₩58,936 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,684 | ₩59,818 | ₩57,907 | ₩58,749 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,111 | ₩60,753 | ₩58,776 | ₩59,136 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,911 | ₩60,379 | ₩59,083 | ₩59,631 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,432 | ₩60,953 | ₩59,911 | ₩60,192 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,379 | ₩61,354 | ₩60,125 | ₩60,806 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,270 | ₩60,526 | ₩58,736 | ₩59,737 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,949 | ₩60,352 | ₩58,949 | ₩59,724 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,239 | ₩58,923 | ₩57,186 | ₩58,749 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,598 | ₩58,001 | ₩56,091 | ₩57,533 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,278 | ₩56,785 | ₩55,904 | ₩56,545 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,024 | ₩56,612 | ₩55,703 | ₩56,572 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,596 | ₩56,344 | ₩55,409 | ₩55,757 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,276 | ₩55,623 | ₩55,142 | ₩55,530 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,490 | ₩55,890 | ₩54,782 | ₩55,276 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,440 | ₩57,440 | ₩55,249 | ₩55,383 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,919 | ₩58,482 | ₩56,799 | ₩57,106 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,421 | ₩57,253 | ₩54,221 | ₩57,146 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,301 | ₩54,902 | ₩53,940 | ₩54,047 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,982 | ₩55,329 | ₩54,808 | ₩55,062 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,100 | ₩55,476 | ₩54,047 | ₩55,075 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,152 | ₩54,408 | ₩53,018 | ₩54,140 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,272 | ₩53,659 | ₩53,018 | ₩53,299 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,873 | ₩54,034 | ₩52,938 | ₩53,232 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,301 | ₩54,635 | ₩53,900 | ₩54,287 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,230 | ₩54,341 | ₩52,097 | ₩54,074 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,497 | ₩52,938 | ₩51,723 | ₩52,471 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,856 | ₩52,591 | ₩51,162 | ₩52,497 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,041 | ₩52,591 | ₩51,041 | ₩52,163 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,215 | ₩51,629 | ₩50,654 | ₩51,282 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,669 | ₩52,097 | ₩51,255 | ₩51,295 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,097 | ₩52,230 | ₩51,629 | ₩51,669 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,764 | ₩52,925 | ₩52,097 | ₩52,150 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,791 | ₩53,005 | ₩52,497 | ₩52,764 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,845 | ₩52,978 | ₩52,511 | ₩52,845 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,285 | ₩53,820 | ₩52,764 | ₩52,805 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,366 | ₩53,927 | ₩53,192 | ₩53,486 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,392 | ₩53,740 | ₩52,831 | ₩53,352 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,127 | ₩54,127 | ₩52,350 | ₩53,539 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,644 | ₩54,034 | ₩52,497 | ₩53,793 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,085 | ₩53,085 | ₩52,390 | ₩52,764 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,604 | ₩53,098 | ₩52,564 | ₩52,978 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,511 | ₩52,591 | ₩51,976 | ₩52,337 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,471 | ₩53,299 | ₩52,471 | ₩52,805 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,841 | ₩52,631 | ₩50,841 | ₩52,471 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,761 | ₩51,509 | ₩50,694 | ₩50,921 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,894 | ₩51,215 | ₩50,654 | ₩50,761 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,881 | ₩51,028 | ₩50,654 | ₩50,787 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,761 | ₩51,095 | ₩50,667 | ₩50,881 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,400 | ₩51,068 | ₩50,333 | ₩50,961 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,560 | ₩50,734 | ₩50,106 | ₩50,160 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,639 | ₩50,547 | ₩49,639 | ₩50,347 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,320 | ₩50,387 | ₩49,639 | ₩49,746 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,413 | ₩50,707 | ₩50,200 | ₩50,333 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,946 | ₩50,934 | ₩49,786 | ₩50,707 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,465 | ₩49,986 | ₩49,318 | ₩49,585 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,916 | ₩50,186 | ₩47,889 | ₩49,732 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,116 | ₩48,597 | ₩47,488 | ₩47,769 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,127 | ₩47,675 | ₩47,007 | ₩47,541 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,393 | ₩47,395 | ₩46,326 | ₩47,234 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,570 | ₩48,623 | ₩46,419 | ₩46,526 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,715 | ₩48,810 | ₩47,715 | ₩48,664 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,730 | ₩49,438 | ₩48,450 | ₩48,690 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,291 | ₩49,772 | ₩48,837 | ₩48,931 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,998 | ₩49,545 | ₩48,757 | ₩49,291 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,824 | ₩49,198 | ₩48,343 | ₩48,931 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,370 | ₩48,824 | ₩48,022 | ₩48,824 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,463 | ₩48,851 | ₩48,263 | ₩48,343 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,143 | ₩49,011 | ₩47,956 | ₩48,704 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,956 | ₩48,290 | ₩47,648 | ₩48,089 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,635 | ₩48,143 | ₩47,127 | ₩48,103 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,448 | ₩48,183 | ₩47,181 | ₩47,809 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,662 | ₩48,570 | ₩47,648 | ₩47,782 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,463 | ₩48,877 | ₩47,328 | ₩47,809 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,330 | ₩49,038 | ₩48,330 | ₩48,784 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,704 | ₩49,171 | ₩48,463 | ₩48,837 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,942 | ₩49,612 | ₩47,515 | ₩48,664 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,742 | ₩48,396 | ₩46,807 | ₩46,954 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,435 | ₩48,089 | ₩47,261 | ₩47,328 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,675 | ₩47,835 | ₩47,328 | ₩47,354 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,461 | ₩47,942 | ₩47,154 | ₩47,849 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,192 | ₩47,274 | ₩45,979 | ₩47,061 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,769 | ₩47,769 | ₩45,551 | ₩45,832 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,545 | ₩49,692 | ₩47,715 | ₩47,916 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,902 | ₩49,826 | ₩47,902 | ₩49,505 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,062 | ₩48,316 | ₩47,555 | ₩48,196 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,772 | ₩50,120 | ₩47,421 | ₩47,461 | -4.64% | 98.1만 |
|---|