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 | ₩61,100 | ₩61,100 | ₩60,432 | ₩60,780 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,432 | ₩61,354 | ₩60,218 | ₩61,100 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,114 | ₩61,341 | ₩60,191 | ₩60,619 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,170 | ₩62,478 | ₩61,488 | ₩61,582 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,986 | ₩62,986 | ₩61,929 | ₩62,076 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,585 | ₩63,253 | ₩62,344 | ₩62,892 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,274 | ₩62,117 | ₩60,298 | ₩62,036 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,756 | ₩62,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,421 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,464 | ₩62,798 | ₩61,421 | ₩61,702 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,745 | ₩62,772 | ₩62,317 | ₩62,464 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,397 | ₩63,119 | ₩62,397 | ₩62,651 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩62,063 | ₩62,384 | ₩61,555 | ₩62,210 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,969 | ₩62,544 | ₩61,702 | ₩61,796 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,651 | ₩63,039 | ₩62,157 | ₩62,210 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,972 | ₩63,440 | ₩62,491 | ₩62,518 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,825 | ₩63,253 | ₩62,264 | ₩62,986 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,761 | ₩63,921 | ₩62,798 | ₩62,865 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,988 | ₩64,122 | ₩62,023 | ₩63,266 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,815 | ₩64,510 | ₩63,681 | ₩63,988 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,200 | ₩63,895 | ₩63,173 | ₩63,761 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,266 | ₩63,708 | ₩62,544 | ₩63,133 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,785 | ₩63,320 | ₩62,143 | ₩63,280 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,772 | ₩63,347 | ₩62,531 | ₩62,705 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,667 | ₩63,828 | ₩63,159 | ₩63,200 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,200 | ₩64,216 | ₩63,200 | ₩63,948 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,480 | ₩64,095 | ₩63,360 | ₩63,627 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,384 | ₩63,734 | ₩62,330 | ₩63,240 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,932 | ₩63,253 | ₩61,929 | ₩62,170 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,641 | ₩63,708 | ₩62,785 | ₩63,012 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,774 | ₩63,935 | ₩63,306 | ₩63,641 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,959 | ₩63,587 | ₩62,638 | ₩63,494 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,574 | ₩63,801 | ₩63,079 | ₩63,440 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩64,069 | ₩64,109 | ₩63,200 | ₩63,387 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,962 | ₩64,590 | ₩63,654 | ₩63,908 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,815 | ₩64,269 | ₩63,494 | ₩63,921 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,440 | ₩64,149 | ₩63,200 | ₩63,774 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,245 | ₩65,285 | ₩63,681 | ₩63,761 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,673 | ₩65,767 | ₩64,911 | ₩65,205 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,513 | ₩65,980 | ₩65,446 | ₩65,486 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,419 | ₩65,940 | ₩65,258 | ₩65,873 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,900 | ₩66,021 | ₩65,419 | ₩65,593 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,924 | ₩65,553 | ₩64,630 | ₩65,379 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,296 | ₩65,018 | ₩64,242 | ₩64,844 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,309 | ₩64,643 | ₩63,761 | ₩64,242 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,643 | ₩64,991 | ₩64,309 | ₩64,603 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,114 | ₩66,221 | ₩64,897 | ₩64,951 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,194 | ₩66,288 | ₩65,379 | ₩65,619 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,285 | ₩66,341 | ₩65,045 | ₩66,007 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩65,045 | ₩65,606 | ₩64,844 | ₩65,392 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,750 | ₩65,031 | ₩64,242 | ₩64,777 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,486 | ₩65,740 | ₩64,590 | ₩64,657 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,178 | ₩65,873 | ₩64,991 | ₩65,352 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,443 | ₩65,553 | ₩64,336 | ₩65,513 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,176 | ₩64,670 | ₩63,801 | ₩64,095 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,641 | ₩64,282 | ₩63,266 | ₩63,908 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,571 | ₩63,347 | ₩61,822 | ₩63,320 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,119 | ₩63,293 | ₩62,571 | ₩62,718 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,959 | ₩63,280 | ₩62,304 | ₩63,119 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,601 | ₩63,681 | ₩62,772 | ₩63,079 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,908 | ₩64,416 | ₩63,066 | ₩63,614 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,451 | ₩64,470 | ₩62,451 | ₩64,470 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,796 | ₩62,986 | ₩61,796 | ₩62,424 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,702 | ₩62,036 | ₩61,341 | ₩61,756 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,769 | ₩62,050 | ₩61,341 | ₩61,702 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,568 | ₩61,943 | ₩61,301 | ₩61,649 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,820 | ₩61,836 | ₩60,806 | ₩61,408 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,515 | ₩61,528 | ₩60,205 | ₩60,566 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,317 | ₩62,558 | ₩61,635 | ₩61,689 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,702 | ₩62,437 | ₩61,702 | ₩62,157 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,919 | ₩63,173 | ₩61,542 | ₩62,010 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,328 | ₩62,812 | ₩61,221 | ₩62,758 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,793 | ₩61,314 | ₩60,726 | ₩61,274 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,261 | ₩61,635 | ₩60,873 | ₩61,127 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩62,023 | ₩62,170 | ₩61,555 | ₩61,782 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩61,100 | ₩62,063 | ₩61,020 | ₩61,742 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,432 | ₩61,234 | ₩60,378 | ₩61,074 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,312 | ₩60,686 | ₩60,084 | ₩60,552 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,456 | ₩60,592 | ₩59,456 | ₩60,098 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,483 | ₩60,071 | ₩59,108 | ₩59,389 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,897 | ₩60,499 | ₩58,627 | ₩59,082 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,472 | ₩60,927 | ₩59,750 | ₩60,231 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,288 | ₩61,622 | ₩59,804 | ₩59,977 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,245 | ₩61,034 | ₩60,111 | ₩61,034 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,338 | ₩60,566 | ₩59,737 | ₩60,138 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,656 | ₩60,338 | ₩59,443 | ₩60,004 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,921 | ₩60,098 | ₩58,801 | ₩59,269 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,814 | ₩59,229 | ₩58,440 | ₩58,507 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,453 | ₩59,269 | ₩58,453 | ₩58,694 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,878 | ₩58,533 | ₩57,638 | ₩58,453 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,704 | ₩57,811 | ₩56,862 | ₩56,929 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,822 | ₩58,266 | ₩56,822 | ₩58,159 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,544 | ₩57,611 | ₩56,448 | ₩57,009 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,865 | ₩58,293 | ₩57,344 | ₩58,039 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,731 | ₩57,932 | ₩57,156 | ₩57,865 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,560 | ₩58,828 | ₩57,678 | ₩57,932 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,878 | ₩58,640 | ₩57,878 | ₩58,507 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,731 | ₩58,360 | ₩57,464 | ₩57,838 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,384 | ₩57,852 | ₩56,969 | ₩57,611 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,889 | ₩58,106 | ₩56,474 | ₩57,678 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,795 | ₩56,795 | ₩56,140 | ₩56,501 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩56,073 | ₩57,170 | ₩56,020 | ₩56,876 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,568 | ₩56,568 | ₩55,391 | ₩55,846 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,942 | ₩57,277 | ₩56,434 | ₩56,568 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,715 | ₩57,491 | ₩56,140 | ₩56,354 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,156 | ₩57,156 | ₩55,793 | ₩56,849 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,159 | ₩58,533 | ₩56,635 | ₩56,929 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,226 | ₩58,293 | ₩57,798 | ₩58,039 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,493 | ₩58,640 | ₩57,999 | ₩58,039 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,868 | ₩59,162 | ₩58,320 | ₩58,453 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,664 | ₩58,467 | ₩57,638 | ₩58,239 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,945 | ₩58,533 | ₩57,397 | ₩57,624 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,560 | ₩58,961 | ₩58,039 | ₩58,400 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,517 | ₩58,988 | ₩57,450 | ₩58,574 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,493 | ₩59,082 | ₩57,664 | ₩57,932 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,416 | ₩59,630 | ₩58,734 | ₩58,961 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,199 | ₩59,082 | ₩58,199 | ₩58,787 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,467 | ₩58,948 | ₩58,025 | ₩58,146 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,213 | ₩59,148 | ₩57,811 | ₩58,707 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,453 | ₩58,600 | ₩57,758 | ₩58,012 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,402 | ₩59,670 | ₩58,199 | ₩58,306 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩59,041 | ₩59,937 | ₩58,908 | ₩59,496 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,239 | ₩60,098 | ₩58,186 | ₩59,215 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,865 | ₩58,159 | ₩57,584 | ₩57,785 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,186 | ₩58,360 | ₩57,598 | ₩58,159 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,453 | ₩58,814 | ₩57,945 | ₩58,320 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,467 | ₩58,881 | ₩57,718 | ₩58,787 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,550 | ₩59,630 | ₩58,547 | ₩58,614 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,918 | ₩59,750 | ₩57,918 | ₩59,550 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,413 | ₩58,761 | ₩57,972 | ₩58,266 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,434 | ₩57,009 | ₩56,194 | ₩56,702 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,512 | ₩56,568 | ₩55,512 | ₩56,434 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,365 | ₩56,100 | ₩54,977 | ₩55,980 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,432 | ₩56,314 | ₩55,432 | ₩55,726 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,191 | ₩55,726 | ₩54,763 | ₩55,378 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,482 | ₩54,683 | ₩54,188 | ₩54,402 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,469 | ₩54,790 | ₩53,827 | ₩53,961 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,322 | ₩55,044 | ₩53,867 | ₩54,924 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩55,017 | ₩55,365 | ₩54,081 | ₩54,616 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,466 | ₩55,044 | ₩53,466 | ₩54,616 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,854 | ₩54,950 | ₩53,506 | ₩53,934 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,637 | ₩53,105 | ₩52,410 | ₩52,891 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,169 | ₩53,132 | ₩51,889 | ₩52,718 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,129 | ₩52,677 | ₩52,076 | ₩52,250 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩53,079 | ₩53,453 | ₩52,156 | ₩52,544 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,784 | ₩53,199 | ₩52,209 | ₩52,651 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,357 | ₩52,651 | ₩51,541 | ₩52,383 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,648 | ₩52,824 | ₩51,421 | ₩52,504 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,878 | ₩53,426 | ₩52,156 | ₩52,691 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,145 | ₩54,482 | ₩52,664 | ₩53,373 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,985 | ₩53,800 | ₩51,568 | ₩53,386 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,132 | ₩54,268 | ₩52,250 | ₩53,667 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,696 | ₩55,017 | ₩54,095 | ₩54,549 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,592 | ₩55,886 | ₩55,218 | ₩55,325 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,469 | ₩55,859 | ₩53,988 | ₩55,338 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,817 | ₩56,301 | ₩53,841 | ₩55,940 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,210 | ₩57,771 | ₩54,870 | ₩55,218 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,798 | ₩58,801 | ₩57,437 | ₩58,266 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,250 | ₩57,704 | ₩56,728 | ₩57,571 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,862 | ₩57,491 | ₩56,675 | ₩56,956 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩59,001 | ₩59,456 | ₩56,314 | ₩56,876 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,854 | ₩59,296 | ₩58,146 | ₩59,202 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,293 | ₩58,935 | ₩58,146 | ₩58,921 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,935 | ₩60,098 | ₩58,213 | ₩58,707 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,296 | ₩60,071 | ₩58,814 | ₩59,122 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,560 | ₩59,496 | ₩58,119 | ₩58,988 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,737 | ₩59,870 | ₩57,959 | ₩58,801 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,165 | ₩60,806 | ₩58,828 | ₩59,189 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,964 | ₩60,432 | ₩59,135 | ₩59,683 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,485 | ₩61,007 | ₩59,964 | ₩60,245 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,432 | ₩61,408 | ₩60,178 | ₩60,860 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,322 | ₩60,579 | ₩58,787 | ₩59,790 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩59,001 | ₩60,405 | ₩59,001 | ₩59,777 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,290 | ₩58,975 | ₩57,237 | ₩58,801 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,648 | ₩58,052 | ₩56,140 | ₩57,584 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,327 | ₩56,835 | ₩55,953 | ₩56,595 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩56,073 | ₩56,662 | ₩55,752 | ₩56,622 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,646 | ₩56,394 | ₩55,458 | ₩55,806 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,325 | ₩55,672 | ₩55,191 | ₩55,579 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,539 | ₩55,940 | ₩54,830 | ₩55,325 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,491 | ₩57,491 | ₩55,298 | ₩55,432 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,969 | ₩58,533 | ₩56,849 | ₩57,156 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,469 | ₩57,303 | ₩54,268 | ₩57,196 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,349 | ₩54,950 | ₩53,988 | ₩54,095 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩55,031 | ₩55,378 | ₩54,857 | ₩55,111 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,148 | ₩55,525 | ₩54,095 | ₩55,124 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,199 | ₩54,456 | ₩53,065 | ₩54,188 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,319 | ₩53,707 | ₩53,065 | ₩53,346 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,921 | ₩54,081 | ₩52,985 | ₩53,279 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,349 | ₩54,683 | ₩53,948 | ₩54,335 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,276 | ₩54,389 | ₩52,143 | ₩54,121 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,544 | ₩52,985 | ₩51,768 | ₩52,517 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,902 | ₩52,637 | ₩51,207 | ₩52,544 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,086 | ₩52,637 | ₩51,086 | ₩52,209 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,260 | ₩51,675 | ₩50,699 | ₩51,327 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,715 | ₩52,143 | ₩51,300 | ₩51,340 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,143 | ₩52,276 | ₩51,675 | ₩51,715 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,811 | ₩52,972 | ₩52,143 | ₩52,196 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,838 | ₩53,052 | ₩52,544 | ₩52,811 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,891 | ₩53,025 | ₩52,557 | ₩52,891 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,333 | ₩53,867 | ₩52,811 | ₩52,851 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,413 | ₩53,974 | ₩53,239 | ₩53,533 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,439 | ₩53,787 | ₩52,878 | ₩53,399 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,175 | ₩54,175 | ₩52,397 | ₩53,587 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,691 | ₩54,081 | ₩52,544 | ₩53,841 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,132 | ₩53,132 | ₩52,437 | ₩52,811 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,651 | ₩53,145 | ₩52,611 | ₩53,025 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,557 | ₩52,637 | ₩52,022 | ₩52,383 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,517 | ₩53,346 | ₩52,517 | ₩52,851 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,886 | ₩52,677 | ₩50,886 | ₩52,517 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,806 | ₩51,554 | ₩50,739 | ₩50,966 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,939 | ₩51,260 | ₩50,699 | ₩50,806 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,926 | ₩51,073 | ₩50,699 | ₩50,832 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,806 | ₩51,140 | ₩50,712 | ₩50,926 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,445 | ₩51,113 | ₩50,378 | ₩51,006 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,605 | ₩50,779 | ₩50,150 | ₩50,204 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,683 | ₩50,592 | ₩49,683 | ₩50,391 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,364 | ₩50,431 | ₩49,683 | ₩49,790 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,458 | ₩50,752 | ₩50,244 | ₩50,378 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,990 | ₩50,979 | ₩49,830 | ₩50,752 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,509 | ₩50,030 | ₩49,362 | ₩49,629 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,958 | ₩50,231 | ₩47,931 | ₩49,776 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,158 | ₩48,640 | ₩47,530 | ₩47,811 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,169 | ₩47,717 | ₩47,049 | ₩47,583 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,434 | ₩47,436 | ₩46,367 | ₩47,276 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,613 | ₩48,666 | ₩46,460 | ₩46,567 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,757 | ₩48,854 | ₩47,757 | ₩48,707 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,773 | ₩49,482 | ₩48,493 | ₩48,733 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,335 | ₩49,816 | ₩48,880 | ₩48,974 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩49,041 | ₩49,589 | ₩48,800 | ₩49,335 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,867 | ₩49,241 | ₩48,386 | ₩48,974 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,412 | ₩48,867 | ₩48,065 | ₩48,867 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,506 | ₩48,894 | ₩48,305 | ₩48,386 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,185 | ₩49,054 | ₩47,998 | ₩48,747 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,998 | ₩48,332 | ₩47,690 | ₩48,132 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,677 | ₩48,185 | ₩47,169 | ₩48,145 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,490 | ₩48,225 | ₩47,222 | ₩47,851 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,704 | ₩48,613 | ₩47,690 | ₩47,824 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,506 | ₩48,920 | ₩47,370 | ₩47,851 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,372 | ₩49,081 | ₩48,372 | ₩48,827 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,747 | ₩49,215 | ₩48,506 | ₩48,880 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,985 | ₩49,656 | ₩47,557 | ₩48,707 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,784 | ₩48,439 | ₩46,848 | ₩46,995 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,477 | ₩48,132 | ₩47,303 | ₩47,370 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,717 | ₩47,878 | ₩47,370 | ₩47,396 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,503 | ₩47,985 | ₩47,196 | ₩47,891 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,233 | ₩47,316 | ₩46,019 | ₩47,102 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,811 | ₩47,811 | ₩45,591 | ₩45,872 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,589 | ₩49,736 | ₩47,757 | ₩47,958 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,944 | ₩49,870 | ₩47,944 | ₩49,549 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,105 | ₩48,359 | ₩47,597 | ₩48,239 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,816 | ₩50,164 | ₩47,463 | ₩47,503 | -4.64% | 98.1만 |
|---|