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 | ₩60,999 | ₩60,999 | ₩60,332 | ₩60,679 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,332 | ₩61,253 | ₩60,118 | ₩60,999 | +1.11% | 87.3만 |
| 2026.10.07 | ₩61,012 | ₩61,239 | ₩60,091 | ₩60,518 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,067 | ₩62,374 | ₩61,386 | ₩61,480 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,881 | ₩62,881 | ₩61,827 | ₩61,973 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,481 | ₩63,148 | ₩62,240 | ₩62,788 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,173 | ₩62,013 | ₩60,198 | ₩61,933 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,653 | ₩62,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,932 |
| ₩61,319 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,360 | ₩62,694 | ₩61,319 | ₩61,600 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,641 | ₩62,667 | ₩62,214 | ₩62,360 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,294 | ₩63,014 | ₩62,294 | ₩62,547 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩61,960 | ₩62,280 | ₩61,453 | ₩62,107 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,867 | ₩62,441 | ₩61,600 | ₩61,693 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,547 | ₩62,934 | ₩62,053 | ₩62,107 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,868 | ₩63,335 | ₩62,387 | ₩62,414 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,721 | ₩63,148 | ₩62,160 | ₩62,881 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,655 | ₩63,815 | ₩62,694 | ₩62,761 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,882 | ₩64,016 | ₩61,920 | ₩63,161 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,709 | ₩64,403 | ₩63,575 | ₩63,882 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,095 | ₩63,789 | ₩63,068 | ₩63,655 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,161 | ₩63,602 | ₩62,441 | ₩63,028 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,681 | ₩63,215 | ₩62,040 | ₩63,175 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,667 | ₩63,241 | ₩62,427 | ₩62,601 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,562 | ₩63,722 | ₩63,055 | ₩63,095 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,095 | ₩64,109 | ₩63,095 | ₩63,842 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,375 | ₩63,989 | ₩63,255 | ₩63,522 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,280 | ₩63,628 | ₩62,227 | ₩63,135 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,828 | ₩63,148 | ₩61,827 | ₩62,067 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,535 | ₩63,602 | ₩62,681 | ₩62,908 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,669 | ₩63,829 | ₩63,201 | ₩63,535 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,854 | ₩63,482 | ₩62,534 | ₩63,388 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,468 | ₩63,695 | ₩62,974 | ₩63,335 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩63,962 | ₩64,002 | ₩63,095 | ₩63,281 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,855 | ₩64,483 | ₩63,548 | ₩63,802 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,709 | ₩64,162 | ₩63,388 | ₩63,815 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,335 | ₩64,042 | ₩63,095 | ₩63,669 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,137 | ₩65,177 | ₩63,575 | ₩63,655 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,564 | ₩65,657 | ₩64,803 | ₩65,097 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,404 | ₩65,871 | ₩65,337 | ₩65,377 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,310 | ₩65,831 | ₩65,150 | ₩65,764 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,791 | ₩65,911 | ₩65,310 | ₩65,484 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,816 | ₩65,444 | ₩64,523 | ₩65,270 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,189 | ₩64,910 | ₩64,136 | ₩64,736 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,202 | ₩64,536 | ₩63,655 | ₩64,136 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,536 | ₩64,883 | ₩64,202 | ₩64,496 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩66,004 | ₩66,111 | ₩64,790 | ₩64,843 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,084 | ₩66,178 | ₩65,270 | ₩65,511 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,177 | ₩66,231 | ₩64,937 | ₩65,898 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,937 | ₩65,497 | ₩64,736 | ₩65,284 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,643 | ₩64,923 | ₩64,136 | ₩64,670 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,377 | ₩65,631 | ₩64,483 | ₩64,549 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,070 | ₩65,764 | ₩64,883 | ₩65,244 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,336 | ₩65,444 | ₩64,229 | ₩65,404 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,069 | ₩64,563 | ₩63,695 | ₩63,989 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,535 | ₩64,176 | ₩63,161 | ₩63,802 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,467 | ₩63,241 | ₩61,720 | ₩63,215 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩63,014 | ₩63,188 | ₩62,467 | ₩62,614 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,854 | ₩63,175 | ₩62,200 | ₩63,014 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,495 | ₩63,575 | ₩62,667 | ₩62,974 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,802 | ₩64,309 | ₩62,961 | ₩63,508 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,347 | ₩64,363 | ₩62,347 | ₩64,363 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,693 | ₩62,881 | ₩61,693 | ₩62,320 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,600 | ₩61,933 | ₩61,239 | ₩61,653 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,666 | ₩61,947 | ₩61,239 | ₩61,600 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,466 | ₩61,840 | ₩61,199 | ₩61,546 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,719 | ₩61,733 | ₩60,705 | ₩61,306 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,413 | ₩61,426 | ₩60,105 | ₩60,465 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,214 | ₩62,454 | ₩61,533 | ₩61,586 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,600 | ₩62,334 | ₩61,600 | ₩62,053 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,814 | ₩63,068 | ₩61,439 | ₩61,907 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,226 | ₩62,707 | ₩61,119 | ₩62,654 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,692 | ₩61,213 | ₩60,625 | ₩61,173 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,159 | ₩61,533 | ₩60,772 | ₩61,026 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,920 | ₩62,067 | ₩61,453 | ₩61,680 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩60,999 | ₩61,960 | ₩60,919 | ₩61,640 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,332 | ₩61,132 | ₩60,278 | ₩60,972 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,211 | ₩60,585 | ₩59,985 | ₩60,452 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,357 | ₩60,492 | ₩59,357 | ₩59,998 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,384 | ₩59,971 | ₩59,010 | ₩59,290 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,798 | ₩60,398 | ₩58,530 | ₩58,983 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,372 | ₩60,825 | ₩59,651 | ₩60,131 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,186 | ₩61,520 | ₩59,704 | ₩59,878 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,145 | ₩60,932 | ₩60,011 | ₩60,932 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,238 | ₩60,465 | ₩59,638 | ₩60,038 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,557 | ₩60,238 | ₩59,344 | ₩59,904 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,823 | ₩59,998 | ₩58,703 | ₩59,170 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,717 | ₩59,130 | ₩58,343 | ₩58,410 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,356 | ₩59,170 | ₩58,356 | ₩58,596 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,782 | ₩58,436 | ₩57,542 | ₩58,356 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,609 | ₩57,715 | ₩56,768 | ₩56,835 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,728 | ₩58,169 | ₩56,728 | ₩58,062 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,449 | ₩57,515 | ₩56,354 | ₩56,915 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,769 | ₩58,196 | ₩57,248 | ₩57,942 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,635 | ₩57,836 | ₩57,061 | ₩57,769 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,463 | ₩58,730 | ₩57,582 | ₩57,836 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,782 | ₩58,543 | ₩57,782 | ₩58,410 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,635 | ₩58,263 | ₩57,368 | ₩57,742 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,288 | ₩57,755 | ₩56,875 | ₩57,515 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,794 | ₩58,009 | ₩56,381 | ₩57,582 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,701 | ₩56,701 | ₩56,047 | ₩56,407 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩55,980 | ₩57,075 | ₩55,927 | ₩56,781 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,474 | ₩56,474 | ₩55,300 | ₩55,753 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,848 | ₩57,182 | ₩56,341 | ₩56,474 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,621 | ₩57,395 | ₩56,047 | ₩56,261 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,061 | ₩57,061 | ₩55,700 | ₩56,754 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,062 | ₩58,436 | ₩56,541 | ₩56,835 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,129 | ₩58,196 | ₩57,702 | ₩57,942 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,396 | ₩58,543 | ₩57,902 | ₩57,942 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,770 | ₩59,064 | ₩58,223 | ₩58,356 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,569 | ₩58,369 | ₩57,542 | ₩58,143 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,849 | ₩58,436 | ₩57,302 | ₩57,529 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,463 | ₩58,863 | ₩57,942 | ₩58,303 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,422 | ₩58,890 | ₩57,355 | ₩58,476 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,396 | ₩58,983 | ₩57,569 | ₩57,836 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,317 | ₩59,531 | ₩58,636 | ₩58,863 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,103 | ₩58,983 | ₩58,103 | ₩58,690 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,369 | ₩58,850 | ₩57,929 | ₩58,049 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,116 | ₩59,050 | ₩57,715 | ₩58,610 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,356 | ₩58,503 | ₩57,662 | ₩57,916 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,304 | ₩59,571 | ₩58,103 | ₩58,209 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,943 | ₩59,838 | ₩58,810 | ₩59,397 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,143 | ₩59,998 | ₩58,089 | ₩59,117 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,769 | ₩58,062 | ₩57,489 | ₩57,689 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,089 | ₩58,263 | ₩57,502 | ₩58,062 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,356 | ₩58,717 | ₩57,849 | ₩58,223 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,369 | ₩58,783 | ₩57,622 | ₩58,690 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,451 | ₩59,531 | ₩58,450 | ₩58,516 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,822 | ₩59,651 | ₩57,822 | ₩59,451 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,316 | ₩58,663 | ₩57,876 | ₩58,169 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,341 | ₩56,915 | ₩56,100 | ₩56,608 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,420 | ₩56,474 | ₩55,420 | ₩56,341 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,273 | ₩56,007 | ₩54,886 | ₩55,887 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,340 | ₩56,221 | ₩55,340 | ₩55,633 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,099 | ₩55,633 | ₩54,672 | ₩55,286 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,392 | ₩54,592 | ₩54,098 | ₩54,312 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,379 | ₩54,699 | ₩53,738 | ₩53,871 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,232 | ₩54,952 | ₩53,778 | ₩54,832 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,926 | ₩55,273 | ₩53,991 | ₩54,525 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,377 | ₩54,952 | ₩53,377 | ₩54,525 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,765 | ₩54,859 | ₩53,417 | ₩53,845 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,550 | ₩53,017 | ₩52,323 | ₩52,804 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,083 | ₩53,044 | ₩51,802 | ₩52,630 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,043 | ₩52,590 | ₩51,989 | ₩52,163 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩52,990 | ₩53,364 | ₩52,069 | ₩52,456 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,697 | ₩53,110 | ₩52,123 | ₩52,563 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,270 | ₩52,563 | ₩51,455 | ₩52,296 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,562 | ₩52,737 | ₩51,335 | ₩52,416 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,790 | ₩53,337 | ₩52,069 | ₩52,603 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,057 | ₩54,392 | ₩52,577 | ₩53,284 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,897 | ₩53,711 | ₩51,482 | ₩53,297 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,044 | ₩54,178 | ₩52,163 | ₩53,578 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,605 | ₩54,926 | ₩54,005 | ₩54,459 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,500 | ₩55,793 | ₩55,126 | ₩55,233 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,379 | ₩55,767 | ₩53,898 | ₩55,246 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,726 | ₩56,207 | ₩53,751 | ₩55,847 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,115 | ₩57,675 | ₩54,779 | ₩55,126 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,702 | ₩58,703 | ₩57,342 | ₩58,169 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,155 | ₩57,609 | ₩56,634 | ₩57,475 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,768 | ₩57,395 | ₩56,581 | ₩56,861 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,903 | ₩59,357 | ₩56,221 | ₩56,781 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,757 | ₩59,197 | ₩58,049 | ₩59,104 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,196 | ₩58,837 | ₩58,049 | ₩58,823 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,837 | ₩59,998 | ₩58,116 | ₩58,610 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,197 | ₩59,971 | ₩58,717 | ₩59,024 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,463 | ₩59,397 | ₩58,022 | ₩58,890 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,638 | ₩59,771 | ₩57,862 | ₩58,703 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,065 | ₩60,705 | ₩58,730 | ₩59,090 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,864 | ₩60,332 | ₩59,037 | ₩59,584 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,385 | ₩60,906 | ₩59,864 | ₩60,145 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,332 | ₩61,306 | ₩60,078 | ₩60,759 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,224 | ₩60,478 | ₩58,690 | ₩59,691 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,903 | ₩60,305 | ₩58,903 | ₩59,678 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,195 | ₩58,877 | ₩57,142 | ₩58,703 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,554 | ₩57,956 | ₩56,047 | ₩57,489 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,234 | ₩56,741 | ₩55,860 | ₩56,501 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩55,980 | ₩56,568 | ₩55,660 | ₩56,528 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,553 | ₩56,301 | ₩55,366 | ₩55,713 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,233 | ₩55,580 | ₩55,099 | ₩55,486 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,446 | ₩55,847 | ₩54,739 | ₩55,233 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,395 | ₩57,395 | ₩55,206 | ₩55,340 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,875 | ₩58,436 | ₩56,754 | ₩57,061 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,379 | ₩57,208 | ₩54,178 | ₩57,101 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,258 | ₩54,859 | ₩53,898 | ₩54,005 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,939 | ₩55,286 | ₩54,766 | ₩55,019 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,058 | ₩55,433 | ₩54,005 | ₩55,033 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,110 | ₩54,365 | ₩52,977 | ₩54,098 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,231 | ₩53,618 | ₩52,977 | ₩53,257 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,831 | ₩53,991 | ₩52,897 | ₩53,191 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,258 | ₩54,592 | ₩53,858 | ₩54,245 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,190 | ₩54,298 | ₩52,056 | ₩54,031 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,456 | ₩52,897 | ₩51,682 | ₩52,430 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,816 | ₩52,550 | ₩51,122 | ₩52,456 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩51,002 | ₩52,550 | ₩51,002 | ₩52,123 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,175 | ₩51,589 | ₩50,614 | ₩51,242 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,629 | ₩52,056 | ₩51,215 | ₩51,255 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,056 | ₩52,190 | ₩51,589 | ₩51,629 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,723 | ₩52,884 | ₩52,056 | ₩52,109 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,750 | ₩52,964 | ₩52,456 | ₩52,723 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,804 | ₩52,937 | ₩52,470 | ₩52,804 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,244 | ₩53,778 | ₩52,723 | ₩52,763 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,324 | ₩53,885 | ₩53,151 | ₩53,444 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,351 | ₩53,698 | ₩52,790 | ₩53,311 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,085 | ₩54,085 | ₩52,310 | ₩53,498 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,603 | ₩53,991 | ₩52,456 | ₩53,751 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,044 | ₩53,044 | ₩52,350 | ₩52,723 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,563 | ₩53,057 | ₩52,523 | ₩52,937 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,470 | ₩52,550 | ₩51,936 | ₩52,296 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,430 | ₩53,257 | ₩52,430 | ₩52,763 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,801 | ₩52,590 | ₩50,801 | ₩52,430 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,721 | ₩51,469 | ₩50,655 | ₩50,881 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,855 | ₩51,175 | ₩50,614 | ₩50,721 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,841 | ₩50,988 | ₩50,614 | ₩50,748 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,721 | ₩51,055 | ₩50,628 | ₩50,841 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,361 | ₩51,028 | ₩50,294 | ₩50,921 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,521 | ₩50,695 | ₩50,067 | ₩50,121 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,600 | ₩50,508 | ₩49,600 | ₩50,307 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,281 | ₩50,348 | ₩49,600 | ₩49,707 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,374 | ₩50,668 | ₩50,161 | ₩50,294 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,907 | ₩50,895 | ₩49,747 | ₩50,668 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,427 | ₩49,947 | ₩49,280 | ₩49,547 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,878 | ₩50,147 | ₩47,852 | ₩49,693 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,078 | ₩48,559 | ₩47,451 | ₩47,731 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,091 | ₩47,638 | ₩46,971 | ₩47,504 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,357 | ₩47,358 | ₩46,290 | ₩47,197 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,532 | ₩48,586 | ₩46,383 | ₩46,490 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,678 | ₩48,772 | ₩47,678 | ₩48,626 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,692 | ₩49,400 | ₩48,412 | ₩48,652 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,253 | ₩49,734 | ₩48,799 | ₩48,893 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,959 | ₩49,507 | ₩48,719 | ₩49,253 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,786 | ₩49,160 | ₩48,305 | ₩48,893 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,332 | ₩48,786 | ₩47,985 | ₩48,786 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,425 | ₩48,813 | ₩48,225 | ₩48,305 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,105 | ₩48,973 | ₩47,918 | ₩48,666 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,918 | ₩48,252 | ₩47,611 | ₩48,052 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,598 | ₩48,105 | ₩47,091 | ₩48,065 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,411 | ₩48,145 | ₩47,144 | ₩47,771 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,625 | ₩48,532 | ₩47,611 | ₩47,745 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,425 | ₩48,839 | ₩47,291 | ₩47,771 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,292 | ₩48,999 | ₩48,292 | ₩48,746 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,666 | ₩49,133 | ₩48,425 | ₩48,799 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,905 | ₩49,573 | ₩47,478 | ₩48,626 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,705 | ₩48,359 | ₩46,770 | ₩46,917 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,398 | ₩48,052 | ₩47,224 | ₩47,291 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,638 | ₩47,798 | ₩47,291 | ₩47,318 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,424 | ₩47,905 | ₩47,117 | ₩47,811 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,156 | ₩47,238 | ₩45,943 | ₩47,024 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,731 | ₩47,731 | ₩45,516 | ₩45,796 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,507 | ₩49,653 | ₩47,678 | ₩47,878 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,865 | ₩49,787 | ₩47,865 | ₩49,467 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,025 | ₩48,279 | ₩47,518 | ₩48,159 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,734 | ₩50,081 | ₩47,384 | ₩47,424 | -4.64% | 98.1만 |
|---|