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 | ₩61,009 | ₩61,009 | ₩60,341 | ₩60,688 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,341 | ₩61,262 | ₩60,128 | ₩61,009 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,022 | ₩61,249 | ₩60,101 | ₩60,528 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,077 | ₩62,384 | ₩61,396 | ₩61,489 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,891 | ₩62,891 | ₩61,836 | ₩61,983 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,490 | ₩63,158 | ₩62,250 | ₩62,797 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,182 | ₩62,023 | ₩60,208 | ₩61,943 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,663 | ₩62,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,329 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,370 | ₩62,704 | ₩61,329 | ₩61,609 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,651 | ₩62,677 | ₩62,223 | ₩62,370 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,304 | ₩63,024 | ₩62,304 | ₩62,557 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩61,970 | ₩62,290 | ₩61,462 | ₩62,117 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,876 | ₩62,450 | ₩61,609 | ₩61,703 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,557 | ₩62,944 | ₩62,063 | ₩62,117 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,878 | ₩63,345 | ₩62,397 | ₩62,424 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,731 | ₩63,158 | ₩62,170 | ₩62,891 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,665 | ₩63,825 | ₩62,704 | ₩62,771 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,892 | ₩64,026 | ₩61,930 | ₩63,171 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,719 | ₩64,413 | ₩63,585 | ₩63,892 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,105 | ₩63,799 | ₩63,078 | ₩63,665 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,171 | ₩63,612 | ₩62,450 | ₩63,038 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,691 | ₩63,225 | ₩62,050 | ₩63,185 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,677 | ₩63,251 | ₩62,437 | ₩62,611 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,572 | ₩63,732 | ₩63,064 | ₩63,105 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,105 | ₩64,119 | ₩63,105 | ₩63,852 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,385 | ₩63,999 | ₩63,265 | ₩63,532 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,290 | ₩63,638 | ₩62,237 | ₩63,145 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,838 | ₩63,158 | ₩61,836 | ₩62,077 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,545 | ₩63,612 | ₩62,691 | ₩62,918 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,679 | ₩63,839 | ₩63,211 | ₩63,545 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,864 | ₩63,492 | ₩62,544 | ₩63,398 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,478 | ₩63,705 | ₩62,984 | ₩63,345 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩63,972 | ₩64,012 | ₩63,105 | ₩63,291 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,865 | ₩64,493 | ₩63,558 | ₩63,812 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,719 | ₩64,172 | ₩63,398 | ₩63,825 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,345 | ₩64,052 | ₩63,105 | ₩63,679 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,147 | ₩65,187 | ₩63,585 | ₩63,665 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,574 | ₩65,668 | ₩64,813 | ₩65,107 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,414 | ₩65,881 | ₩65,347 | ₩65,387 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,321 | ₩65,841 | ₩65,160 | ₩65,774 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,801 | ₩65,921 | ₩65,321 | ₩65,494 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,827 | ₩65,454 | ₩64,533 | ₩65,281 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,199 | ₩64,920 | ₩64,146 | ₩64,747 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,213 | ₩64,546 | ₩63,665 | ₩64,146 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,546 | ₩64,893 | ₩64,213 | ₩64,506 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,015 | ₩66,122 | ₩64,800 | ₩64,853 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,095 | ₩66,188 | ₩65,281 | ₩65,521 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,187 | ₩66,242 | ₩64,947 | ₩65,908 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,947 | ₩65,507 | ₩64,747 | ₩65,294 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,653 | ₩64,933 | ₩64,146 | ₩64,680 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,387 | ₩65,641 | ₩64,493 | ₩64,560 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,080 | ₩65,774 | ₩64,893 | ₩65,254 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,346 | ₩65,454 | ₩64,239 | ₩65,414 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,079 | ₩64,573 | ₩63,705 | ₩63,999 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,545 | ₩64,186 | ₩63,171 | ₩63,812 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,477 | ₩63,251 | ₩61,729 | ₩63,225 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,024 | ₩63,198 | ₩62,477 | ₩62,624 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,864 | ₩63,185 | ₩62,210 | ₩63,024 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,505 | ₩63,585 | ₩62,677 | ₩62,984 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,812 | ₩64,319 | ₩62,971 | ₩63,518 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,357 | ₩64,373 | ₩62,357 | ₩64,373 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,703 | ₩62,891 | ₩61,703 | ₩62,330 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,609 | ₩61,943 | ₩61,249 | ₩61,663 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,676 | ₩61,956 | ₩61,249 | ₩61,609 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,476 | ₩61,850 | ₩61,209 | ₩61,556 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,728 | ₩61,743 | ₩60,715 | ₩61,316 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,422 | ₩61,436 | ₩60,114 | ₩60,475 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,223 | ₩62,464 | ₩61,543 | ₩61,596 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,609 | ₩62,344 | ₩61,609 | ₩62,063 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,824 | ₩63,078 | ₩61,449 | ₩61,916 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,236 | ₩62,717 | ₩61,129 | ₩62,664 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,702 | ₩61,222 | ₩60,635 | ₩61,182 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,169 | ₩61,543 | ₩60,782 | ₩61,035 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,930 | ₩62,077 | ₩61,462 | ₩61,689 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,009 | ₩61,970 | ₩60,928 | ₩61,649 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,341 | ₩61,142 | ₩60,288 | ₩60,982 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,221 | ₩60,595 | ₩59,994 | ₩60,461 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,367 | ₩60,501 | ₩59,367 | ₩60,007 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,393 | ₩59,981 | ₩59,019 | ₩59,300 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,807 | ₩60,408 | ₩58,539 | ₩58,993 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,381 | ₩60,835 | ₩59,660 | ₩60,141 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,195 | ₩61,529 | ₩59,714 | ₩59,887 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,154 | ₩60,942 | ₩60,021 | ₩60,942 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,248 | ₩60,475 | ₩59,647 | ₩60,047 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,567 | ₩60,248 | ₩59,353 | ₩59,914 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,833 | ₩60,007 | ₩58,712 | ₩59,180 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,726 | ₩59,140 | ₩58,352 | ₩58,419 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,365 | ₩59,180 | ₩58,365 | ₩58,606 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,791 | ₩58,445 | ₩57,551 | ₩58,365 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,618 | ₩57,725 | ₩56,777 | ₩56,843 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,737 | ₩58,178 | ₩56,737 | ₩58,072 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,458 | ₩57,524 | ₩56,363 | ₩56,924 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,778 | ₩58,205 | ₩57,257 | ₩57,951 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,644 | ₩57,845 | ₩57,070 | ₩57,778 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,472 | ₩58,739 | ₩57,591 | ₩57,845 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,791 | ₩58,552 | ₩57,791 | ₩58,419 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,644 | ₩58,272 | ₩57,377 | ₩57,751 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,297 | ₩57,765 | ₩56,883 | ₩57,524 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,803 | ₩58,018 | ₩56,390 | ₩57,591 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,710 | ₩56,710 | ₩56,056 | ₩56,416 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩55,989 | ₩57,084 | ₩55,936 | ₩56,790 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,483 | ₩56,483 | ₩55,308 | ₩55,762 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,857 | ₩57,191 | ₩56,350 | ₩56,483 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,630 | ₩57,404 | ₩56,056 | ₩56,269 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,070 | ₩57,070 | ₩55,709 | ₩56,763 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,072 | ₩58,445 | ₩56,550 | ₩56,843 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,138 | ₩58,205 | ₩57,711 | ₩57,951 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,405 | ₩58,552 | ₩57,911 | ₩57,951 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,779 | ₩59,073 | ₩58,232 | ₩58,365 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,578 | ₩58,379 | ₩57,551 | ₩58,152 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,858 | ₩58,445 | ₩57,311 | ₩57,538 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,472 | ₩58,873 | ₩57,951 | ₩58,312 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,431 | ₩58,899 | ₩57,364 | ₩58,485 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,405 | ₩58,993 | ₩57,578 | ₩57,845 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,327 | ₩59,540 | ₩58,646 | ₩58,873 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,112 | ₩58,993 | ₩58,112 | ₩58,699 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,379 | ₩58,859 | ₩57,938 | ₩58,058 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,125 | ₩59,060 | ₩57,725 | ₩58,619 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,365 | ₩58,512 | ₩57,671 | ₩57,925 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,313 | ₩59,580 | ₩58,112 | ₩58,218 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,953 | ₩59,847 | ₩58,819 | ₩59,407 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,152 | ₩60,007 | ₩58,098 | ₩59,126 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,778 | ₩58,072 | ₩57,498 | ₩57,698 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,098 | ₩58,272 | ₩57,511 | ₩58,072 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,365 | ₩58,726 | ₩57,858 | ₩58,232 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,379 | ₩58,793 | ₩57,631 | ₩58,699 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,460 | ₩59,540 | ₩58,459 | ₩58,526 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,831 | ₩59,660 | ₩57,831 | ₩59,460 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,325 | ₩58,672 | ₩57,885 | ₩58,178 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,350 | ₩56,924 | ₩56,109 | ₩56,617 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,428 | ₩56,483 | ₩55,428 | ₩56,350 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,282 | ₩56,016 | ₩54,894 | ₩55,896 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,348 | ₩56,229 | ₩55,348 | ₩55,642 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,108 | ₩55,642 | ₩54,681 | ₩55,295 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,400 | ₩54,601 | ₩54,107 | ₩54,320 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,387 | ₩54,707 | ₩53,746 | ₩53,880 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,240 | ₩54,961 | ₩53,786 | ₩54,841 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,934 | ₩55,282 | ₩54,000 | ₩54,534 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,386 | ₩54,961 | ₩53,386 | ₩54,534 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,773 | ₩54,868 | ₩53,426 | ₩53,853 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,558 | ₩53,025 | ₩52,331 | ₩52,812 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,091 | ₩53,052 | ₩51,811 | ₩52,638 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,051 | ₩52,598 | ₩51,997 | ₩52,171 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩52,999 | ₩53,372 | ₩52,078 | ₩52,465 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,705 | ₩53,119 | ₩52,131 | ₩52,572 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,278 | ₩52,572 | ₩51,463 | ₩52,305 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,570 | ₩52,745 | ₩51,343 | ₩52,425 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,798 | ₩53,346 | ₩52,078 | ₩52,612 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,065 | ₩54,400 | ₩52,585 | ₩53,292 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,905 | ₩53,720 | ₩51,490 | ₩53,306 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,052 | ₩54,187 | ₩52,171 | ₩53,586 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,614 | ₩54,934 | ₩54,013 | ₩54,467 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,508 | ₩55,802 | ₩55,135 | ₩55,241 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,387 | ₩55,775 | ₩53,906 | ₩55,255 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,734 | ₩56,216 | ₩53,760 | ₩55,856 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,124 | ₩57,684 | ₩54,788 | ₩55,135 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,711 | ₩58,712 | ₩57,351 | ₩58,178 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,164 | ₩57,618 | ₩56,643 | ₩57,484 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,777 | ₩57,404 | ₩56,590 | ₩56,870 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,913 | ₩59,367 | ₩56,229 | ₩56,790 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,766 | ₩59,206 | ₩58,058 | ₩59,113 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,205 | ₩58,846 | ₩58,058 | ₩58,833 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,846 | ₩60,007 | ₩58,125 | ₩58,619 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,206 | ₩59,981 | ₩58,726 | ₩59,033 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,472 | ₩59,407 | ₩58,032 | ₩58,899 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,647 | ₩59,780 | ₩57,871 | ₩58,712 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,074 | ₩60,715 | ₩58,739 | ₩59,100 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,874 | ₩60,341 | ₩59,046 | ₩59,594 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,394 | ₩60,915 | ₩59,874 | ₩60,154 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,341 | ₩61,316 | ₩60,087 | ₩60,768 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,233 | ₩60,488 | ₩58,699 | ₩59,700 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,913 | ₩60,314 | ₩58,913 | ₩59,687 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,204 | ₩58,886 | ₩57,150 | ₩58,712 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,563 | ₩57,965 | ₩56,056 | ₩57,498 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,243 | ₩56,750 | ₩55,869 | ₩56,510 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩55,989 | ₩56,576 | ₩55,669 | ₩56,536 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,562 | ₩56,309 | ₩55,375 | ₩55,722 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,241 | ₩55,589 | ₩55,108 | ₩55,495 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,455 | ₩55,856 | ₩54,748 | ₩55,241 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,404 | ₩57,404 | ₩55,215 | ₩55,348 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,883 | ₩58,445 | ₩56,763 | ₩57,070 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,387 | ₩57,217 | ₩54,187 | ₩57,110 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,267 | ₩54,868 | ₩53,906 | ₩54,013 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,948 | ₩55,295 | ₩54,774 | ₩55,028 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,067 | ₩55,442 | ₩54,013 | ₩55,041 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,119 | ₩54,374 | ₩52,985 | ₩54,107 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,239 | ₩53,626 | ₩52,985 | ₩53,266 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,840 | ₩54,000 | ₩52,905 | ₩53,199 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,267 | ₩54,601 | ₩53,866 | ₩54,254 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,198 | ₩54,307 | ₩52,064 | ₩54,040 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,465 | ₩52,905 | ₩51,690 | ₩52,438 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,824 | ₩52,558 | ₩51,130 | ₩52,465 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,010 | ₩52,558 | ₩51,010 | ₩52,131 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,183 | ₩51,597 | ₩50,622 | ₩51,250 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,637 | ₩52,064 | ₩51,223 | ₩51,263 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,064 | ₩52,198 | ₩51,597 | ₩51,637 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,732 | ₩52,892 | ₩52,064 | ₩52,118 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,758 | ₩52,972 | ₩52,465 | ₩52,732 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,812 | ₩52,945 | ₩52,478 | ₩52,812 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,252 | ₩53,786 | ₩52,732 | ₩52,772 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,332 | ₩53,893 | ₩53,159 | ₩53,453 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,359 | ₩53,706 | ₩52,798 | ₩53,319 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,093 | ₩54,093 | ₩52,318 | ₩53,506 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,612 | ₩54,000 | ₩52,465 | ₩53,760 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,052 | ₩53,052 | ₩52,358 | ₩52,732 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,572 | ₩53,065 | ₩52,531 | ₩52,945 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,478 | ₩52,558 | ₩51,944 | ₩52,305 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,438 | ₩53,266 | ₩52,438 | ₩52,772 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,809 | ₩52,598 | ₩50,809 | ₩52,438 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,729 | ₩51,477 | ₩50,662 | ₩50,889 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,863 | ₩51,183 | ₩50,622 | ₩50,729 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,849 | ₩50,996 | ₩50,622 | ₩50,756 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,729 | ₩51,063 | ₩50,636 | ₩50,849 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,369 | ₩51,036 | ₩50,302 | ₩50,929 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,529 | ₩50,703 | ₩50,075 | ₩50,128 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,608 | ₩50,516 | ₩49,608 | ₩50,315 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,289 | ₩50,355 | ₩49,608 | ₩49,715 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,382 | ₩50,676 | ₩50,169 | ₩50,302 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,915 | ₩50,903 | ₩49,755 | ₩50,676 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,434 | ₩49,955 | ₩49,287 | ₩49,554 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,886 | ₩50,155 | ₩47,859 | ₩49,701 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,086 | ₩48,567 | ₩47,459 | ₩47,739 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,098 | ₩47,645 | ₩46,978 | ₩47,512 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,364 | ₩47,365 | ₩46,297 | ₩47,205 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,540 | ₩48,593 | ₩46,391 | ₩46,497 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,685 | ₩48,780 | ₩47,685 | ₩48,633 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,700 | ₩49,408 | ₩48,420 | ₩48,660 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,261 | ₩49,741 | ₩48,807 | ₩48,900 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,967 | ₩49,514 | ₩48,727 | ₩49,261 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,794 | ₩49,167 | ₩48,313 | ₩48,900 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,340 | ₩48,794 | ₩47,993 | ₩48,794 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,433 | ₩48,820 | ₩48,233 | ₩48,313 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,113 | ₩48,980 | ₩47,926 | ₩48,673 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,926 | ₩48,260 | ₩47,619 | ₩48,059 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,605 | ₩48,113 | ₩47,098 | ₩48,073 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,418 | ₩48,153 | ₩47,151 | ₩47,779 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,632 | ₩48,540 | ₩47,619 | ₩47,752 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,433 | ₩48,847 | ₩47,298 | ₩47,779 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,300 | ₩49,007 | ₩48,300 | ₩48,753 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,673 | ₩49,141 | ₩48,433 | ₩48,807 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,912 | ₩49,581 | ₩47,485 | ₩48,633 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,712 | ₩48,366 | ₩46,778 | ₩46,925 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,405 | ₩48,059 | ₩47,232 | ₩47,298 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,645 | ₩47,806 | ₩47,298 | ₩47,325 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,432 | ₩47,912 | ₩47,125 | ₩47,819 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,164 | ₩47,245 | ₩45,950 | ₩47,031 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,739 | ₩47,739 | ₩45,523 | ₩45,803 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,514 | ₩49,661 | ₩47,685 | ₩47,886 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,872 | ₩49,795 | ₩47,872 | ₩49,474 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,033 | ₩48,286 | ₩47,525 | ₩48,166 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,741 | ₩50,088 | ₩47,392 | ₩47,432 | -4.64% | 98.1만 |
|---|