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 | ₩60,995 | ₩60,995 | ₩60,328 | ₩60,675 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,328 | ₩61,248 | ₩60,114 | ₩60,995 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,008 | ₩61,235 | ₩60,087 | ₩60,514 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,063 | ₩62,370 | ₩61,382 | ₩61,475 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,877 | ₩62,877 | ₩61,822 | ₩61,969 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,476 | ₩63,144 | ₩62,236 | ₩62,783 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,168 | ₩62,009 | ₩60,194 | ₩61,929 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,649 | ₩62,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,315 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,356 | ₩62,690 | ₩61,315 | ₩61,595 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,637 | ₩62,663 | ₩62,209 | ₩62,356 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,290 | ₩63,010 | ₩62,290 | ₩62,543 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩61,956 | ₩62,276 | ₩61,449 | ₩62,103 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,862 | ₩62,436 | ₩61,595 | ₩61,689 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,543 | ₩62,930 | ₩62,049 | ₩62,103 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,863 | ₩63,331 | ₩62,383 | ₩62,410 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,717 | ₩63,144 | ₩62,156 | ₩62,877 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,651 | ₩63,811 | ₩62,690 | ₩62,757 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,878 | ₩64,011 | ₩61,916 | ₩63,157 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,704 | ₩64,398 | ₩63,571 | ₩63,878 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,090 | ₩63,784 | ₩63,064 | ₩63,651 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,157 | ₩63,598 | ₩62,436 | ₩63,024 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,677 | ₩63,210 | ₩62,036 | ₩63,170 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,663 | ₩63,237 | ₩62,423 | ₩62,596 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,557 | ₩63,718 | ₩63,050 | ₩63,090 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,090 | ₩64,105 | ₩63,090 | ₩63,838 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,371 | ₩63,985 | ₩63,250 | ₩63,517 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,276 | ₩63,624 | ₩62,223 | ₩63,130 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,823 | ₩63,144 | ₩61,822 | ₩62,063 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,531 | ₩63,598 | ₩62,677 | ₩62,903 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,664 | ₩63,824 | ₩63,197 | ₩63,531 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,850 | ₩63,477 | ₩62,530 | ₩63,384 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,464 | ₩63,691 | ₩62,970 | ₩63,331 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩63,958 | ₩63,998 | ₩63,090 | ₩63,277 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,851 | ₩64,478 | ₩63,544 | ₩63,798 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,704 | ₩64,158 | ₩63,384 | ₩63,811 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,331 | ₩64,038 | ₩63,090 | ₩63,664 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,132 | ₩65,172 | ₩63,571 | ₩63,651 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,559 | ₩65,653 | ₩64,799 | ₩65,092 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,399 | ₩65,866 | ₩65,333 | ₩65,373 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,306 | ₩65,826 | ₩65,146 | ₩65,760 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,786 | ₩65,906 | ₩65,306 | ₩65,479 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,812 | ₩65,439 | ₩64,518 | ₩65,266 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,185 | ₩64,905 | ₩64,131 | ₩64,732 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,198 | ₩64,532 | ₩63,651 | ₩64,131 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,532 | ₩64,879 | ₩64,198 | ₩64,492 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,000 | ₩66,107 | ₩64,785 | ₩64,839 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,080 | ₩66,173 | ₩65,266 | ₩65,506 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,172 | ₩66,227 | ₩64,932 | ₩65,893 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,932 | ₩65,493 | ₩64,732 | ₩65,279 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,639 | ₩64,919 | ₩64,131 | ₩64,665 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,373 | ₩65,626 | ₩64,478 | ₩64,545 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,066 | ₩65,760 | ₩64,879 | ₩65,239 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,332 | ₩65,439 | ₩64,225 | ₩65,399 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,065 | ₩64,558 | ₩63,691 | ₩63,985 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,531 | ₩64,171 | ₩63,157 | ₩63,798 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,463 | ₩63,237 | ₩61,716 | ₩63,210 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,010 | ₩63,184 | ₩62,463 | ₩62,610 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,850 | ₩63,170 | ₩62,196 | ₩63,010 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,491 | ₩63,571 | ₩62,663 | ₩62,970 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,798 | ₩64,305 | ₩62,957 | ₩63,504 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,343 | ₩64,358 | ₩62,343 | ₩64,358 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,689 | ₩62,877 | ₩61,689 | ₩62,316 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,595 | ₩61,929 | ₩61,235 | ₩61,649 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,662 | ₩61,942 | ₩61,235 | ₩61,595 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,462 | ₩61,836 | ₩61,195 | ₩61,542 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,715 | ₩61,729 | ₩60,701 | ₩61,302 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,409 | ₩61,422 | ₩60,101 | ₩60,461 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,209 | ₩62,450 | ₩61,529 | ₩61,582 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,595 | ₩62,330 | ₩61,595 | ₩62,049 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,810 | ₩63,064 | ₩61,435 | ₩61,902 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,222 | ₩62,703 | ₩61,115 | ₩62,650 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,688 | ₩61,208 | ₩60,621 | ₩61,168 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,155 | ₩61,529 | ₩60,768 | ₩61,022 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,916 | ₩62,063 | ₩61,449 | ₩61,676 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩60,995 | ₩61,956 | ₩60,915 | ₩61,636 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,328 | ₩61,128 | ₩60,274 | ₩60,968 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,207 | ₩60,581 | ₩59,981 | ₩60,448 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,353 | ₩60,488 | ₩59,353 | ₩59,994 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,380 | ₩59,967 | ₩59,006 | ₩59,286 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,794 | ₩60,394 | ₩58,526 | ₩58,980 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,368 | ₩60,821 | ₩59,647 | ₩60,127 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,182 | ₩61,515 | ₩59,700 | ₩59,874 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,141 | ₩60,928 | ₩60,007 | ₩60,928 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,234 | ₩60,461 | ₩59,634 | ₩60,034 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,553 | ₩60,234 | ₩59,340 | ₩59,900 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,819 | ₩59,994 | ₩58,699 | ₩59,166 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,713 | ₩59,126 | ₩58,339 | ₩58,406 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,352 | ₩59,166 | ₩58,352 | ₩58,592 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,778 | ₩58,432 | ₩57,538 | ₩58,352 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,605 | ₩57,712 | ₩56,764 | ₩56,831 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,724 | ₩58,165 | ₩56,724 | ₩58,059 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,445 | ₩57,511 | ₩56,350 | ₩56,911 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,765 | ₩58,192 | ₩57,244 | ₩57,938 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,631 | ₩57,832 | ₩57,058 | ₩57,765 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,459 | ₩58,726 | ₩57,578 | ₩57,832 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,778 | ₩58,539 | ₩57,778 | ₩58,406 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,631 | ₩58,259 | ₩57,365 | ₩57,738 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,284 | ₩57,752 | ₩56,871 | ₩57,511 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,791 | ₩58,005 | ₩56,377 | ₩57,578 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,697 | ₩56,697 | ₩56,043 | ₩56,404 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩55,976 | ₩57,071 | ₩55,923 | ₩56,777 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,470 | ₩56,470 | ₩55,296 | ₩55,750 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,844 | ₩57,178 | ₩56,337 | ₩56,470 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,617 | ₩57,391 | ₩56,043 | ₩56,257 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,058 | ₩57,058 | ₩55,696 | ₩56,751 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,059 | ₩58,432 | ₩56,537 | ₩56,831 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,125 | ₩58,192 | ₩57,698 | ₩57,938 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,392 | ₩58,539 | ₩57,898 | ₩57,938 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,766 | ₩59,060 | ₩58,219 | ₩58,352 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,565 | ₩58,366 | ₩57,538 | ₩58,139 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,845 | ₩58,432 | ₩57,298 | ₩57,525 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,459 | ₩58,859 | ₩57,938 | ₩58,299 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,418 | ₩58,886 | ₩57,351 | ₩58,472 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,392 | ₩58,980 | ₩57,565 | ₩57,832 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,313 | ₩59,527 | ₩58,632 | ₩58,859 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,099 | ₩58,980 | ₩58,099 | ₩58,686 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,366 | ₩58,846 | ₩57,925 | ₩58,045 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,112 | ₩59,046 | ₩57,712 | ₩58,606 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,352 | ₩58,499 | ₩57,658 | ₩57,912 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,300 | ₩59,567 | ₩58,099 | ₩58,205 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,939 | ₩59,834 | ₩58,806 | ₩59,393 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,139 | ₩59,994 | ₩58,085 | ₩59,113 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,765 | ₩58,059 | ₩57,485 | ₩57,685 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,085 | ₩58,259 | ₩57,498 | ₩58,059 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,352 | ₩58,713 | ₩57,845 | ₩58,219 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,366 | ₩58,779 | ₩57,618 | ₩58,686 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,447 | ₩59,527 | ₩58,446 | ₩58,512 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,818 | ₩59,647 | ₩57,818 | ₩59,447 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,312 | ₩58,659 | ₩57,872 | ₩58,165 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,337 | ₩56,911 | ₩56,097 | ₩56,604 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,416 | ₩56,470 | ₩55,416 | ₩56,337 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,269 | ₩56,003 | ₩54,882 | ₩55,883 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,336 | ₩56,217 | ₩55,336 | ₩55,629 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,096 | ₩55,629 | ₩54,668 | ₩55,282 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,388 | ₩54,588 | ₩54,095 | ₩54,308 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,375 | ₩54,695 | ₩53,734 | ₩53,868 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,228 | ₩54,949 | ₩53,774 | ₩54,829 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,922 | ₩55,269 | ₩53,988 | ₩54,522 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,374 | ₩54,949 | ₩53,374 | ₩54,522 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,761 | ₩54,855 | ₩53,414 | ₩53,841 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,546 | ₩53,013 | ₩52,319 | ₩52,800 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,079 | ₩53,040 | ₩51,799 | ₩52,626 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,039 | ₩52,586 | ₩51,986 | ₩52,159 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩52,987 | ₩53,361 | ₩52,066 | ₩52,453 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,693 | ₩53,107 | ₩52,119 | ₩52,560 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,266 | ₩52,560 | ₩51,452 | ₩52,293 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,559 | ₩52,733 | ₩51,332 | ₩52,413 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,787 | ₩53,334 | ₩52,066 | ₩52,600 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,054 | ₩54,388 | ₩52,573 | ₩53,280 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,893 | ₩53,708 | ₩51,479 | ₩53,294 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,040 | ₩54,175 | ₩52,159 | ₩53,574 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,602 | ₩54,922 | ₩54,001 | ₩54,455 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,496 | ₩55,790 | ₩55,122 | ₩55,229 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,375 | ₩55,763 | ₩53,894 | ₩55,242 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,722 | ₩56,203 | ₩53,748 | ₩55,843 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,111 | ₩57,672 | ₩54,775 | ₩55,122 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,698 | ₩58,699 | ₩57,338 | ₩58,165 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,151 | ₩57,605 | ₩56,630 | ₩57,471 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,764 | ₩57,391 | ₩56,577 | ₩56,857 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,899 | ₩59,353 | ₩56,217 | ₩56,777 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,753 | ₩59,193 | ₩58,045 | ₩59,100 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,192 | ₩58,833 | ₩58,045 | ₩58,819 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,833 | ₩59,994 | ₩58,112 | ₩58,606 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,193 | ₩59,967 | ₩58,713 | ₩59,020 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,459 | ₩59,393 | ₩58,019 | ₩58,886 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,634 | ₩59,767 | ₩57,858 | ₩58,699 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,061 | ₩60,701 | ₩58,726 | ₩59,086 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,860 | ₩60,328 | ₩59,033 | ₩59,580 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,381 | ₩60,901 | ₩59,860 | ₩60,141 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,328 | ₩61,302 | ₩60,074 | ₩60,755 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,220 | ₩60,474 | ₩58,686 | ₩59,687 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,899 | ₩60,301 | ₩58,899 | ₩59,674 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,191 | ₩58,873 | ₩57,138 | ₩58,699 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,550 | ₩57,952 | ₩56,043 | ₩57,485 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,230 | ₩56,737 | ₩55,856 | ₩56,497 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩55,976 | ₩56,564 | ₩55,656 | ₩56,524 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,549 | ₩56,297 | ₩55,363 | ₩55,710 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,229 | ₩55,576 | ₩55,096 | ₩55,483 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,443 | ₩55,843 | ₩54,735 | ₩55,229 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,391 | ₩57,391 | ₩55,202 | ₩55,336 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,871 | ₩58,432 | ₩56,751 | ₩57,058 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,375 | ₩57,204 | ₩54,175 | ₩57,098 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,255 | ₩54,855 | ₩53,894 | ₩54,001 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,935 | ₩55,282 | ₩54,762 | ₩55,016 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,055 | ₩55,429 | ₩54,001 | ₩55,029 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,107 | ₩54,362 | ₩52,973 | ₩54,095 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,227 | ₩53,614 | ₩52,973 | ₩53,254 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,828 | ₩53,988 | ₩52,893 | ₩53,187 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,255 | ₩54,588 | ₩53,854 | ₩54,241 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,186 | ₩54,295 | ₩52,053 | ₩54,028 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,453 | ₩52,893 | ₩51,679 | ₩52,426 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,812 | ₩52,546 | ₩51,118 | ₩52,453 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩50,998 | ₩52,546 | ₩50,998 | ₩52,119 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,172 | ₩51,585 | ₩50,611 | ₩51,238 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,625 | ₩52,053 | ₩51,212 | ₩51,252 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,053 | ₩52,186 | ₩51,585 | ₩51,625 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,720 | ₩52,880 | ₩52,053 | ₩52,106 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,747 | ₩52,960 | ₩52,453 | ₩52,720 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,800 | ₩52,933 | ₩52,466 | ₩52,800 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,240 | ₩53,774 | ₩52,720 | ₩52,760 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,320 | ₩53,881 | ₩53,147 | ₩53,441 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,347 | ₩53,694 | ₩52,787 | ₩53,307 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,081 | ₩54,081 | ₩52,306 | ₩53,494 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,600 | ₩53,988 | ₩52,453 | ₩53,748 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,040 | ₩53,040 | ₩52,346 | ₩52,720 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,560 | ₩53,054 | ₩52,520 | ₩52,933 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,466 | ₩52,546 | ₩51,932 | ₩52,293 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,426 | ₩53,254 | ₩52,426 | ₩52,760 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,798 | ₩52,586 | ₩50,798 | ₩52,426 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,718 | ₩51,465 | ₩50,651 | ₩50,878 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,851 | ₩51,172 | ₩50,611 | ₩50,718 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,838 | ₩50,985 | ₩50,611 | ₩50,745 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,718 | ₩51,052 | ₩50,624 | ₩50,838 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,357 | ₩51,025 | ₩50,291 | ₩50,918 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,518 | ₩50,691 | ₩50,064 | ₩50,117 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,597 | ₩50,504 | ₩49,597 | ₩50,304 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,277 | ₩50,344 | ₩49,597 | ₩49,703 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,371 | ₩50,664 | ₩50,157 | ₩50,291 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,904 | ₩50,891 | ₩49,744 | ₩50,664 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,423 | ₩49,944 | ₩49,276 | ₩49,543 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,875 | ₩50,144 | ₩47,848 | ₩49,690 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,075 | ₩48,556 | ₩47,448 | ₩47,728 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,088 | ₩47,635 | ₩46,967 | ₩47,501 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,353 | ₩47,354 | ₩46,287 | ₩47,194 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,529 | ₩48,582 | ₩46,380 | ₩46,487 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,675 | ₩48,769 | ₩47,675 | ₩48,622 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,689 | ₩49,397 | ₩48,409 | ₩48,649 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,250 | ₩49,730 | ₩48,796 | ₩48,889 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,956 | ₩49,503 | ₩48,716 | ₩49,250 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,783 | ₩49,156 | ₩48,302 | ₩48,889 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,329 | ₩48,783 | ₩47,982 | ₩48,783 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,422 | ₩48,809 | ₩48,222 | ₩48,302 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,102 | ₩48,969 | ₩47,915 | ₩48,662 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,915 | ₩48,249 | ₩47,608 | ₩48,048 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,595 | ₩48,102 | ₩47,088 | ₩48,062 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,408 | ₩48,142 | ₩47,141 | ₩47,768 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,621 | ₩48,529 | ₩47,608 | ₩47,742 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,422 | ₩48,836 | ₩47,288 | ₩47,768 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,289 | ₩48,996 | ₩48,289 | ₩48,743 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,662 | ₩49,130 | ₩48,422 | ₩48,796 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,902 | ₩49,570 | ₩47,475 | ₩48,622 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,701 | ₩48,355 | ₩46,767 | ₩46,914 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,394 | ₩48,048 | ₩47,221 | ₩47,288 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,635 | ₩47,795 | ₩47,288 | ₩47,314 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,421 | ₩47,902 | ₩47,114 | ₩47,808 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,153 | ₩47,234 | ₩45,940 | ₩47,021 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,728 | ₩47,728 | ₩45,513 | ₩45,793 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,503 | ₩49,650 | ₩47,675 | ₩47,875 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,862 | ₩49,784 | ₩47,862 | ₩49,463 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,022 | ₩48,275 | ₩47,515 | ₩48,155 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,730 | ₩50,077 | ₩47,381 | ₩47,421 | -4.64% | 98.1만 |
|---|