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 | ₩60,970 | ₩60,970 | ₩60,303 | ₩60,650 | -0.53% | 59.8만 |
| 2026.10.08 | ₩60,303 | ₩61,224 | ₩60,090 | ₩60,970 | +1.11% | 87.3만 |
| 2026.10.07 | ₩60,984 | ₩61,210 | ₩60,063 | ₩60,490 | -0.81% | 117.8만 |
| 2026.10.06 | ₩62,038 | ₩62,344 | ₩61,357 | ₩61,450 | -0.95% | 77.7만 |
| 2026.10.05 | ₩62,851 | ₩62,851 | ₩61,797 | ₩61,944 | -1.44% | 131.4만 |
| 2026.10.02 | ₩62,451 | ₩63,118 | ₩62,211 | ₩62,758 | +0.49% | 116.9만 |
| 2026.10.01 | ₩61,144 | ₩61,984 | ₩60,170 | ₩61,904 | +1.24% | 120.7만 |
| 2026.09.30 | ₩61,624 | ₩62,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,903 |
| ₩61,290 |
| -0.54% |
| 113.3만 |
| 2026.09.29 | ₩62,331 | ₩62,665 | ₩61,290 | ₩61,571 | -1.22% | 104만 |
|---|
| 2026.09.28 | ₩62,611 | ₩62,638 | ₩62,184 | ₩62,331 | -0.45% | 95.3만 |
|---|
| 2026.09.25 | ₩62,264 | ₩62,985 | ₩62,264 | ₩62,518 | +0.41% | 144.3만 |
|---|
| 2026.09.24 | ₩61,931 | ₩62,251 | ₩61,424 | ₩62,078 | +0.24% | 100.4만 |
|---|
| 2026.09.23 | ₩61,837 | ₩62,411 | ₩61,571 | ₩61,664 | -0.28% | 95.4만 |
|---|
| 2026.09.22 | ₩62,518 | ₩62,905 | ₩62,024 | ₩62,078 | -0.70% | 122.6만 |
|---|
| 2026.09.21 | ₩62,838 | ₩63,305 | ₩62,358 | ₩62,384 | -0.72% | 117만 |
|---|
| 2026.09.18 | ₩62,691 | ₩63,118 | ₩62,131 | ₩62,851 | +0.26% | 296.8만 |
|---|
| 2026.09.17 | ₩63,625 | ₩63,785 | ₩62,665 | ₩62,731 | -1.40% | 128.9만 |
|---|
| 2026.09.16 | ₩63,852 | ₩63,985 | ₩61,891 | ₩63,132 | -1.13% | 138.2만 |
|---|
| 2026.09.15 | ₩63,679 | ₩64,372 | ₩63,545 | ₩63,852 | +0.27% | 110.6만 |
|---|
| 2026.09.14 | ₩63,065 | ₩63,759 | ₩63,038 | ₩63,625 | +0.89% | 95만 |
|---|
| 2026.09.11 | ₩63,132 | ₩63,572 | ₩62,411 | ₩62,998 | -0.21% | 96.6만 |
|---|
| 2026.09.10 | ₩62,651 | ₩63,185 | ₩62,011 | ₩63,145 | +0.79% | 90.7만 |
|---|
| 2026.09.09 | ₩62,638 | ₩63,212 | ₩62,398 | ₩62,571 | -0.11% | 106.9만 |
|---|
| 2026.09.08 | ₩63,532 | ₩63,692 | ₩63,025 | ₩63,065 | -0.73% | 74.2만 |
|---|
| 2026.09.04 | ₩63,065 | ₩64,079 | ₩63,065 | ₩63,812 | +1.18% | 64.1만 |
|---|
| 2026.09.03 | ₩63,345 | ₩63,959 | ₩63,225 | ₩63,492 | +0.23% | 77만 |
|---|
| 2026.09.02 | ₩62,251 | ₩63,598 | ₩62,198 | ₩63,105 | +1.37% | 102.5만 |
|---|
| 2026.09.01 | ₩62,798 | ₩63,118 | ₩61,797 | ₩62,038 | -1.21% | 71.7만 |
|---|
| 2026.08.31 | ₩63,505 | ₩63,572 | ₩62,651 | ₩62,878 | -0.99% | 70.5만 |
|---|
| 2026.08.28 | ₩63,638 | ₩63,799 | ₩63,172 | ₩63,505 | -0.21% | 85.5만 |
|---|
| 2026.08.27 | ₩62,825 | ₩63,452 | ₩62,504 | ₩63,358 | +0.85% | 69.9만 |
|---|
| 2026.08.26 | ₩63,438 | ₩63,665 | ₩62,945 | ₩63,305 | -0.21% | 70.8만 |
|---|
| 2026.08.25 | ₩63,932 | ₩63,972 | ₩63,065 | ₩63,252 | -1.06% | 83만 |
|---|
| 2026.08.24 | ₩63,825 | ₩64,452 | ₩63,518 | ₩63,772 | -0.08% | 101.9만 |
|---|
| 2026.08.21 | ₩63,679 | ₩64,132 | ₩63,358 | ₩63,785 | +0.17% | 102.2만 |
|---|
| 2026.08.20 | ₩63,305 | ₩64,012 | ₩63,065 | ₩63,638 | +0.53% | 66.3만 |
|---|
| 2026.08.19 | ₩65,106 | ₩65,146 | ₩63,545 | ₩63,625 | -2.27% | 86.5만 |
|---|
| 2026.08.18 | ₩65,533 | ₩65,626 | ₩64,772 | ₩65,066 | -0.71% | 67.3만 |
|---|
| 2026.08.17 | ₩65,373 | ₩65,840 | ₩65,306 | ₩65,346 | -0.04% | 72.6만 |
|---|
| 2026.08.14 | ₩65,279 | ₩65,800 | ₩65,119 | ₩65,733 | +0.69% | 49.8만 |
|---|
| 2026.08.13 | ₩65,760 | ₩65,880 | ₩65,279 | ₩65,453 | -0.47% | 68.9만 |
|---|
| 2026.08.12 | ₩64,786 | ₩65,413 | ₩64,492 | ₩65,239 | +0.70% | 62.4만 |
|---|
| 2026.08.11 | ₩64,159 | ₩64,879 | ₩64,105 | ₩64,706 | +0.85% | 57.7만 |
|---|
| 2026.08.10 | ₩64,172 | ₩64,506 | ₩63,625 | ₩64,105 | -0.10% | 70.5만 |
|---|
| 2026.08.07 | ₩64,506 | ₩64,853 | ₩64,172 | ₩64,466 | -0.06% | 70.9만 |
|---|
| 2026.08.06 | ₩65,973 | ₩66,080 | ₩64,759 | ₩64,813 | -1.76% | 70만 |
|---|
| 2026.08.05 | ₩66,053 | ₩66,147 | ₩65,239 | ₩65,480 | -0.87% | 70.6만 |
|---|
| 2026.08.04 | ₩65,146 | ₩66,200 | ₩64,906 | ₩65,866 | +1.11% | 88.4만 |
|---|
| 2026.08.03 | ₩64,906 | ₩65,466 | ₩64,706 | ₩65,253 | +0.53% | 81.9만 |
|---|
| 2026.07.31 | ₩64,612 | ₩64,893 | ₩64,105 | ₩64,639 | +0.04% | 119.7만 |
|---|
| 2026.07.30 | ₩65,346 | ₩65,600 | ₩64,452 | ₩64,519 | -1.27% | 77.4만 |
|---|
| 2026.07.29 | ₩65,039 | ₩65,733 | ₩64,853 | ₩65,213 | +0.27% | 109.4만 |
|---|
| 2026.07.28 | ₩64,306 | ₩65,413 | ₩64,199 | ₩65,373 | +1.66% | 95.4만 |
|---|
| 2026.07.27 | ₩64,039 | ₩64,532 | ₩63,665 | ₩63,959 | -0.13% | 99.6만 |
|---|
| 2026.07.24 | ₩63,505 | ₩64,145 | ₩63,132 | ₩63,772 | +0.42% | 118.9만 |
|---|
| 2026.07.23 | ₩62,438 | ₩63,212 | ₩61,691 | ₩63,185 | +1.20% | 180.4만 |
|---|
| 2026.07.22 | ₩62,985 | ₩63,158 | ₩62,438 | ₩62,585 | -0.64% | 122.3만 |
|---|
| 2026.07.21 | ₩62,825 | ₩63,145 | ₩62,171 | ₩62,985 | +0.25% | 101.3만 |
|---|
| 2026.07.20 | ₩63,465 | ₩63,545 | ₩62,638 | ₩62,945 | -0.82% | 103.8만 |
|---|
| 2026.07.17 | ₩63,772 | ₩64,279 | ₩62,931 | ₩63,478 | -0.46% | 132.2만 |
|---|
| 2026.07.16 | ₩62,318 | ₩64,332 | ₩62,318 | ₩64,332 | +3.23% | 105.3만 |
|---|
| 2026.07.15 | ₩61,664 | ₩62,851 | ₩61,664 | ₩62,291 | +1.02% | 101.4만 |
|---|
| 2026.07.14 | ₩61,571 | ₩61,904 | ₩61,210 | ₩61,624 | +0.09% | 95.3만 |
|---|
| 2026.07.13 | ₩61,637 | ₩61,917 | ₩61,210 | ₩61,571 | -0.11% | 91.9만 |
|---|
| 2026.07.10 | ₩61,437 | ₩61,811 | ₩61,170 | ₩61,517 | +0.13% | 92.8만 |
|---|
| 2026.07.09 | ₩60,690 | ₩61,704 | ₩60,677 | ₩61,277 | +0.97% | 95.6만 |
|---|
| 2026.07.08 | ₩61,384 | ₩61,397 | ₩60,076 | ₩60,437 | -1.54% | 106.5만 |
|---|
| 2026.07.07 | ₩62,184 | ₩62,424 | ₩61,504 | ₩61,557 | -1.01% | 80.2만 |
|---|
| 2026.07.06 | ₩61,571 | ₩62,304 | ₩61,571 | ₩62,024 | +0.74% | 79.2만 |
|---|
| 2026.07.02 | ₩62,785 | ₩63,038 | ₩61,410 | ₩61,877 | -1.44% | 108.6만 |
|---|
| 2026.07.01 | ₩61,197 | ₩62,678 | ₩61,090 | ₩62,625 | +2.33% | 122.3만 |
|---|
| 2026.06.30 | ₩60,663 | ₩61,184 | ₩60,597 | ₩61,144 | +0.79% | 92.7만 |
|---|
| 2026.06.29 | ₩61,130 | ₩61,504 | ₩60,743 | ₩60,997 | -0.22% | 107.2만 |
|---|
| 2026.06.26 | ₩61,891 | ₩62,038 | ₩61,424 | ₩61,651 | -0.39% | 261.5만 |
|---|
| 2026.06.25 | ₩60,970 | ₩61,931 | ₩60,890 | ₩61,611 | +1.05% | 129.3만 |
|---|
| 2026.06.24 | ₩60,303 | ₩61,104 | ₩60,250 | ₩60,944 | +1.06% | 146.6만 |
|---|
| 2026.06.23 | ₩60,183 | ₩60,557 | ₩59,956 | ₩60,423 | +0.40% | 132.6만 |
|---|
| 2026.06.22 | ₩59,329 | ₩60,463 | ₩59,329 | ₩59,970 | +1.08% | 85.6만 |
|---|
| 2026.06.18 | ₩59,356 | ₩59,943 | ₩58,982 | ₩59,262 | -0.16% | 214.1만 |
|---|
| 2026.06.17 | ₩59,769 | ₩60,370 | ₩58,502 | ₩58,956 | -1.36% | 162.5만 |
|---|
| 2026.06.16 | ₩60,343 | ₩60,797 | ₩59,623 | ₩60,103 | -0.40% | 87.3만 |
|---|
| 2026.06.15 | ₩61,157 | ₩61,491 | ₩59,676 | ₩59,850 | -2.14% | 90만 |
|---|
| 2026.06.12 | ₩60,116 | ₩60,903 | ₩59,983 | ₩60,903 | +1.31% | 76.4만 |
|---|
| 2026.06.11 | ₩60,210 | ₩60,437 | ₩59,609 | ₩60,010 | -0.33% | 96만 |
|---|
| 2026.06.10 | ₩59,529 | ₩60,210 | ₩59,316 | ₩59,876 | +0.58% | 116.4만 |
|---|
| 2026.06.09 | ₩58,796 | ₩59,970 | ₩58,675 | ₩59,142 | +0.59% | 84.2만 |
|---|
| 2026.06.08 | ₩58,689 | ₩59,102 | ₩58,315 | ₩58,382 | -0.52% | 77.2만 |
|---|
| 2026.06.05 | ₩58,329 | ₩59,142 | ₩58,329 | ₩58,569 | +0.41% | 64.2만 |
|---|
| 2026.06.04 | ₩57,755 | ₩58,409 | ₩57,515 | ₩58,329 | +0.99% | 79.4만 |
|---|
| 2026.06.03 | ₩57,581 | ₩57,688 | ₩56,741 | ₩56,808 | -1.34% | 96.1만 |
|---|
| 2026.06.02 | ₩56,701 | ₩58,142 | ₩56,701 | ₩58,035 | +2.35% | 54.1만 |
|---|
| 2026.06.01 | ₩57,421 | ₩57,488 | ₩56,327 | ₩56,888 | -0.93% | 99만 |
|---|
| 2026.05.29 | ₩57,742 | ₩58,169 | ₩57,221 | ₩57,915 | +0.30% | 84만 |
|---|
| 2026.05.28 | ₩57,608 | ₩57,808 | ₩57,034 | ₩57,742 | +0.23% | 58.4만 |
|---|
| 2026.05.27 | ₩58,435 | ₩58,702 | ₩57,555 | ₩57,808 | -1.07% | 64.6만 |
|---|
| 2026.05.26 | ₩57,755 | ₩58,515 | ₩57,755 | ₩58,382 | +1.09% | 80.5만 |
|---|
| 2026.05.22 | ₩57,608 | ₩58,235 | ₩57,341 | ₩57,715 | +0.19% | 67.7만 |
|---|
| 2026.05.21 | ₩57,261 | ₩57,728 | ₩56,848 | ₩57,488 | +0.40% | 52.2만 |
|---|
| 2026.05.20 | ₩56,768 | ₩57,982 | ₩56,354 | ₩57,555 | +1.39% | 76.5만 |
|---|
| 2026.05.19 | ₩56,674 | ₩56,674 | ₩56,021 | ₩56,381 | -0.52% | 74.7만 |
|---|
| 2026.05.18 | ₩55,954 | ₩57,048 | ₩55,900 | ₩56,754 | +1.43% | 77.5만 |
|---|
| 2026.05.15 | ₩56,447 | ₩56,447 | ₩55,273 | ₩55,727 | -1.28% | 83.5만 |
|---|
| 2026.05.14 | ₩56,821 | ₩57,155 | ₩56,314 | ₩56,447 | -0.66% | 61.5만 |
|---|
| 2026.05.13 | ₩56,594 | ₩57,368 | ₩56,021 | ₩56,234 | -0.64% | 83만 |
|---|
| 2026.05.12 | ₩57,034 | ₩57,034 | ₩55,674 | ₩56,728 | -0.54% | 85.8만 |
|---|
| 2026.05.11 | ₩58,035 | ₩58,409 | ₩56,514 | ₩56,808 | -2.11% | 88.6만 |
|---|
| 2026.05.08 | ₩58,102 | ₩58,169 | ₩57,675 | ₩57,915 | -0.32% | 63.6만 |
|---|
| 2026.05.07 | ₩58,369 | ₩58,515 | ₩57,875 | ₩57,915 | -0.78% | 76.9만 |
|---|
| 2026.05.06 | ₩58,742 | ₩59,036 | ₩58,195 | ₩58,329 | -0.70% | 73.8만 |
|---|
| 2026.05.05 | ₩57,541 | ₩58,342 | ₩57,515 | ₩58,115 | +1.00% | 65.6만 |
|---|
| 2026.05.04 | ₩57,822 | ₩58,409 | ₩57,275 | ₩57,501 | -0.55% | 74.7만 |
|---|
| 2026.05.01 | ₩58,435 | ₩58,836 | ₩57,915 | ₩58,275 | -0.27% | 67.5만 |
|---|
| 2026.04.30 | ₩57,395 | ₩58,862 | ₩57,328 | ₩58,449 | +1.84% | 94.4만 |
|---|
| 2026.04.29 | ₩58,369 | ₩58,956 | ₩57,541 | ₩57,808 | -0.96% | 67.4만 |
|---|
| 2026.04.28 | ₩59,289 | ₩59,503 | ₩58,609 | ₩58,836 | -0.77% | 85.2만 |
|---|
| 2026.04.27 | ₩58,075 | ₩58,956 | ₩58,075 | ₩58,662 | +1.01% | 87.1만 |
|---|
| 2026.04.24 | ₩58,342 | ₩58,822 | ₩57,902 | ₩58,022 | -0.55% | 92.1만 |
|---|
| 2026.04.23 | ₩58,088 | ₩59,022 | ₩57,688 | ₩58,582 | +0.85% | 90.7만 |
|---|
| 2026.04.22 | ₩58,329 | ₩58,475 | ₩57,635 | ₩57,888 | -0.75% | 90.1만 |
|---|
| 2026.04.21 | ₩59,276 | ₩59,543 | ₩58,075 | ₩58,182 | -1.85% | 66.8만 |
|---|
| 2026.04.20 | ₩58,916 | ₩59,809 | ₩58,782 | ₩59,369 | +0.77% | 54.5만 |
|---|
| 2026.04.17 | ₩58,115 | ₩59,970 | ₩58,062 | ₩59,089 | +1.68% | 73.8만 |
|---|
| 2026.04.16 | ₩57,742 | ₩58,035 | ₩57,461 | ₩57,662 | -0.14% | 52.4만 |
|---|
| 2026.04.15 | ₩58,062 | ₩58,235 | ₩57,475 | ₩58,035 | -0.05% | 66.6만 |
|---|
| 2026.04.14 | ₩58,329 | ₩58,689 | ₩57,822 | ₩58,195 | -0.23% | 69.2만 |
|---|
| 2026.04.13 | ₩58,342 | ₩58,756 | ₩57,595 | ₩58,662 | +0.55% | 99.8만 |
|---|
| 2026.04.10 | ₩59,423 | ₩59,503 | ₩58,422 | ₩58,489 | -1.57% | 81.4만 |
|---|
| 2026.04.09 | ₩57,795 | ₩59,623 | ₩57,795 | ₩59,423 | +2.82% | 103.2만 |
|---|
| 2026.04.08 | ₩58,289 | ₩58,635 | ₩57,848 | ₩58,142 | -0.25% | 136.3만 |
|---|
| 2026.04.07 | ₩56,314 | ₩56,888 | ₩56,074 | ₩56,581 | +0.47% | 86만 |
|---|
| 2026.04.06 | ₩55,393 | ₩56,447 | ₩55,393 | ₩56,314 | +1.66% | 115.8만 |
|---|
| 2026.04.02 | ₩55,247 | ₩55,981 | ₩54,860 | ₩55,860 | +1.11% | 86.7만 |
|---|
| 2026.04.01 | ₩55,313 | ₩56,194 | ₩55,313 | ₩55,607 | +0.53% | 114.4만 |
|---|
| 2026.03.31 | ₩55,073 | ₩55,607 | ₩54,646 | ₩55,260 | +0.34% | 128.5만 |
|---|
| 2026.03.30 | ₩54,366 | ₩54,566 | ₩54,073 | ₩54,286 | -0.15% | 118.3만 |
|---|
| 2026.03.27 | ₩54,353 | ₩54,673 | ₩53,712 | ₩53,846 | -0.93% | 97만 |
|---|
| 2026.03.26 | ₩54,206 | ₩54,927 | ₩53,753 | ₩54,806 | +1.11% | 90.5만 |
|---|
| 2026.03.25 | ₩54,900 | ₩55,247 | ₩53,966 | ₩54,500 | -0.73% | 102.3만 |
|---|
| 2026.03.24 | ₩53,352 | ₩54,927 | ₩53,352 | ₩54,500 | +2.15% | 133.7만 |
|---|
| 2026.03.23 | ₩53,739 | ₩54,833 | ₩53,392 | ₩53,819 | +0.15% | 162.9만 |
|---|
| 2026.03.20 | ₩52,525 | ₩52,992 | ₩52,298 | ₩52,779 | +0.48% | 245.5만 |
|---|
| 2026.03.19 | ₩52,058 | ₩53,019 | ₩51,778 | ₩52,605 | +1.05% | 130.5만 |
|---|
| 2026.03.18 | ₩52,018 | ₩52,565 | ₩51,965 | ₩52,138 | +0.23% | 127.1만 |
|---|
| 2026.03.17 | ₩52,965 | ₩53,339 | ₩52,045 | ₩52,432 | -1.01% | 70.1만 |
|---|
| 2026.03.16 | ₩52,672 | ₩53,085 | ₩52,098 | ₩52,538 | -0.25% | 71.4만 |
|---|
| 2026.03.13 | ₩52,245 | ₩52,538 | ₩51,431 | ₩52,272 | +0.05% | 77.2만 |
|---|
| 2026.03.12 | ₩51,538 | ₩52,712 | ₩51,311 | ₩52,392 | +1.66% | 93.7만 |
|---|
| 2026.03.11 | ₩52,765 | ₩53,312 | ₩52,045 | ₩52,578 | -0.35% | 98.8만 |
|---|
| 2026.03.10 | ₩53,032 | ₩54,366 | ₩52,552 | ₩53,259 | +0.43% | 175.2만 |
|---|
| 2026.03.09 | ₩52,872 | ₩53,686 | ₩51,458 | ₩53,272 | +0.76% | 86.5만 |
|---|
| 2026.03.06 | ₩53,019 | ₩54,153 | ₩52,138 | ₩53,552 | +1.01% | 128.6만 |
|---|
| 2026.03.05 | ₩54,580 | ₩54,900 | ₩53,979 | ₩54,433 | -0.27% | 62.3만 |
|---|
| 2026.03.04 | ₩55,474 | ₩55,767 | ₩55,100 | ₩55,207 | -0.48% | 101.1만 |
|---|
| 2026.03.03 | ₩54,353 | ₩55,740 | ₩53,873 | ₩55,220 | +1.60% | 99.1만 |
|---|
| 2026.03.02 | ₩54,700 | ₩56,181 | ₩53,726 | ₩55,820 | +2.05% | 101만 |
|---|
| 2026.02.27 | ₩57,088 | ₩57,648 | ₩54,753 | ₩55,100 | -3.48% | 140.6만 |
|---|
| 2026.02.26 | ₩57,675 | ₩58,675 | ₩57,315 | ₩58,142 | +0.81% | 63.4만 |
|---|
| 2026.02.25 | ₩57,128 | ₩57,581 | ₩56,608 | ₩57,448 | +0.56% | 61.8만 |
|---|
| 2026.02.24 | ₩56,741 | ₩57,368 | ₩56,554 | ₩56,834 | +0.16% | 86.3만 |
|---|
| 2026.02.23 | ₩58,876 | ₩59,329 | ₩56,194 | ₩56,754 | -3.60% | 74.3만 |
|---|
| 2026.02.20 | ₩58,729 | ₩59,169 | ₩58,022 | ₩59,076 | +0.59% | 91.4만 |
|---|
| 2026.02.19 | ₩58,169 | ₩58,809 | ₩58,022 | ₩58,796 | +1.08% | 54.8만 |
|---|
| 2026.02.18 | ₩58,809 | ₩59,970 | ₩58,088 | ₩58,582 | -0.39% | 67.4만 |
|---|
| 2026.02.17 | ₩59,169 | ₩59,943 | ₩58,689 | ₩58,996 | -0.29% | 56.9만 |
|---|
| 2026.02.13 | ₩58,435 | ₩59,369 | ₩57,995 | ₩58,862 | +0.73% | 56.4만 |
|---|
| 2026.02.12 | ₩59,609 | ₩59,743 | ₩57,835 | ₩58,675 | -1.57% | 67만 |
|---|
| 2026.02.11 | ₩60,036 | ₩60,677 | ₩58,702 | ₩59,062 | -1.62% | 69.3만 |
|---|
| 2026.02.10 | ₩59,836 | ₩60,303 | ₩59,009 | ₩59,556 | -0.47% | 74만 |
|---|
| 2026.02.09 | ₩60,356 | ₩60,877 | ₩59,836 | ₩60,116 | -0.40% | 57만 |
|---|
| 2026.02.06 | ₩60,303 | ₩61,277 | ₩60,050 | ₩60,730 | +0.71% | 119.1만 |
|---|
| 2026.02.05 | ₩59,196 | ₩60,450 | ₩58,662 | ₩59,663 | +0.79% | 118만 |
|---|
| 2026.02.04 | ₩58,876 | ₩60,276 | ₩58,876 | ₩59,649 | +1.31% | 80.6만 |
|---|
| 2026.02.03 | ₩57,168 | ₩58,849 | ₩57,115 | ₩58,675 | +2.64% | 91.1만 |
|---|
| 2026.02.02 | ₩56,528 | ₩57,928 | ₩56,021 | ₩57,461 | +1.65% | 85.4만 |
|---|
| 2026.01.30 | ₩56,207 | ₩56,714 | ₩55,834 | ₩56,474 | +0.47% | 182.9만 |
|---|
| 2026.01.29 | ₩55,954 | ₩56,541 | ₩55,634 | ₩56,501 | +0.98% | 94만 |
|---|
| 2026.01.28 | ₩55,527 | ₩56,274 | ₩55,340 | ₩55,687 | +0.29% | 83만 |
|---|
| 2026.01.27 | ₩55,207 | ₩55,554 | ₩55,073 | ₩55,460 | +0.46% | 65.2만 |
|---|
| 2026.01.26 | ₩55,420 | ₩55,820 | ₩54,713 | ₩55,207 | -0.39% | 73.8만 |
|---|
| 2026.01.23 | ₩57,368 | ₩57,368 | ₩55,180 | ₩55,313 | -3.58% | 99.3만 |
|---|
| 2026.01.22 | ₩56,848 | ₩58,409 | ₩56,728 | ₩57,034 | +0.33% | 132.2만 |
|---|
| 2026.01.21 | ₩54,353 | ₩57,181 | ₩54,153 | ₩57,075 | +5.01% | 130.1만 |
|---|
| 2026.01.20 | ₩54,233 | ₩54,833 | ₩53,873 | ₩53,979 | -0.47% | 75.7만 |
|---|
| 2026.01.16 | ₩54,913 | ₩55,260 | ₩54,740 | ₩54,993 | +0.15% | 80만 |
|---|
| 2026.01.15 | ₩54,033 | ₩55,407 | ₩53,979 | ₩55,007 | +1.80% | 83.6만 |
|---|
| 2026.01.14 | ₩53,085 | ₩54,340 | ₩52,952 | ₩54,073 | +1.86% | 97.9만 |
|---|
| 2026.01.13 | ₩53,206 | ₩53,592 | ₩52,952 | ₩53,232 | +0.05% | 78.7만 |
|---|
| 2026.01.12 | ₩53,806 | ₩53,966 | ₩52,872 | ₩53,165 | -1.19% | 89.7만 |
|---|
| 2026.01.09 | ₩54,233 | ₩54,566 | ₩53,833 | ₩54,219 | -0.02% | 247만 |
|---|
| 2026.01.08 | ₩52,165 | ₩54,273 | ₩52,031 | ₩54,006 | +3.53% | 131.1만 |
|---|
| 2026.01.07 | ₩52,432 | ₩52,872 | ₩51,658 | ₩52,405 | -0.05% | 60.6만 |
|---|
| 2026.01.06 | ₩51,791 | ₩52,525 | ₩51,098 | ₩52,432 | +1.24% | 71.4만 |
|---|
| 2026.01.05 | ₩50,977 | ₩52,525 | ₩50,977 | ₩52,098 | +2.20% | 68.1만 |
|---|
| 2026.01.02 | ₩51,151 | ₩51,565 | ₩50,591 | ₩51,218 | +0.13% | 77.4만 |
|---|
| 2025.12.31 | ₩51,605 | ₩52,031 | ₩51,191 | ₩51,231 | -0.72% | 62.1만 |
|---|
| 2025.12.30 | ₩52,031 | ₩52,165 | ₩51,565 | ₩51,605 | -0.82% | 55.5만 |
|---|
| 2025.12.29 | ₩52,699 | ₩52,859 | ₩52,031 | ₩52,085 | -1.16% | 61.6만 |
|---|
| 2025.12.26 | ₩52,725 | ₩52,939 | ₩52,432 | ₩52,699 | -0.05% | 45.6만 |
|---|
| 2025.12.24 | ₩52,779 | ₩52,912 | ₩52,445 | ₩52,779 | 0.00% | 26.6만 |
|---|
| 2025.12.23 | ₩53,219 | ₩53,753 | ₩52,699 | ₩52,739 | -0.90% | 64.1만 |
|---|
| 2025.12.22 | ₩53,299 | ₩53,859 | ₩53,125 | ₩53,419 | +0.23% | 74.7만 |
|---|
| 2025.12.19 | ₩53,326 | ₩53,672 | ₩52,765 | ₩53,286 | -0.08% | 239만 |
|---|
| 2025.12.18 | ₩54,059 | ₩54,059 | ₩52,285 | ₩53,472 | -1.09% | 121만 |
|---|
| 2025.12.17 | ₩52,578 | ₩53,966 | ₩52,432 | ₩53,726 | +2.18% | 127.3만 |
|---|
| 2025.12.16 | ₩53,019 | ₩53,019 | ₩52,325 | ₩52,699 | -0.60% | 92.6만 |
|---|
| 2025.12.15 | ₩52,538 | ₩53,032 | ₩52,498 | ₩52,912 | +0.71% | 79.9만 |
|---|
| 2025.12.12 | ₩52,445 | ₩52,525 | ₩51,911 | ₩52,272 | -0.33% | 69.1만 |
|---|
| 2025.12.11 | ₩52,405 | ₩53,232 | ₩52,405 | ₩52,739 | +0.64% | 69.7만 |
|---|
| 2025.12.10 | ₩50,777 | ₩52,565 | ₩50,777 | ₩52,405 | +3.21% | 93.9만 |
|---|
| 2025.12.09 | ₩50,697 | ₩51,444 | ₩50,631 | ₩50,857 | +0.32% | 65만 |
|---|
| 2025.12.08 | ₩50,831 | ₩51,151 | ₩50,591 | ₩50,697 | -0.26% | 62.3만 |
|---|
| 2025.12.05 | ₩50,817 | ₩50,964 | ₩50,591 | ₩50,724 | -0.18% | 54.5만 |
|---|
| 2025.12.04 | ₩50,697 | ₩51,031 | ₩50,604 | ₩50,817 | +0.24% | 41.7만 |
|---|
| 2025.12.03 | ₩50,337 | ₩51,004 | ₩50,270 | ₩50,897 | +1.11% | 61만 |
|---|
| 2025.12.02 | ₩50,497 | ₩50,671 | ₩50,044 | ₩50,097 | -0.79% | 46.5만 |
|---|
| 2025.12.01 | ₩49,577 | ₩50,484 | ₩49,577 | ₩50,284 | +1.43% | 55.3만 |
|---|
| 2025.11.28 | ₩50,257 | ₩50,324 | ₩49,577 | ₩49,683 | -1.14% | 39.2만 |
|---|
| 2025.11.26 | ₩50,350 | ₩50,644 | ₩50,137 | ₩50,270 | -0.16% | 57.3만 |
|---|
| 2025.11.25 | ₩49,883 | ₩50,871 | ₩49,723 | ₩50,644 | +1.52% | 79.2만 |
|---|
| 2025.11.24 | ₩49,403 | ₩49,924 | ₩49,256 | ₩49,523 | +0.24% | 88.3만 |
|---|
| 2025.11.21 | ₩47,856 | ₩50,124 | ₩47,829 | ₩49,670 | +3.79% | 111.9만 |
|---|
| 2025.11.20 | ₩48,056 | ₩48,536 | ₩47,429 | ₩47,709 | -0.72% | 67.7만 |
|---|
| 2025.11.19 | ₩47,068 | ₩47,615 | ₩46,948 | ₩47,482 | +0.88% | 57.2만 |
|---|
| 2025.11.18 | ₩46,335 | ₩47,335 | ₩46,268 | ₩47,175 | +1.81% | 68만 |
|---|
| 2025.11.17 | ₩48,509 | ₩48,563 | ₩46,361 | ₩46,468 | -4.21% | 84.1만 |
|---|
| 2025.11.14 | ₩47,655 | ₩48,749 | ₩47,655 | ₩48,603 | +1.99% | 65만 |
|---|
| 2025.11.13 | ₩48,669 | ₩49,377 | ₩48,389 | ₩48,629 | -0.08% | 55.1만 |
|---|
| 2025.11.12 | ₩49,230 | ₩49,710 | ₩48,776 | ₩48,870 | -0.73% | 76.6만 |
|---|
| 2025.11.11 | ₩48,936 | ₩49,483 | ₩48,696 | ₩49,230 | +0.60% | 45.3만 |
|---|
| 2025.11.10 | ₩48,763 | ₩49,136 | ₩48,283 | ₩48,870 | +0.22% | 49.8만 |
|---|
| 2025.11.07 | ₩48,309 | ₩48,763 | ₩47,962 | ₩48,763 | +0.94% | 57.5만 |
|---|
| 2025.11.06 | ₩48,403 | ₩48,789 | ₩48,202 | ₩48,283 | -0.25% | 68.7만 |
|---|
| 2025.11.05 | ₩48,082 | ₩48,950 | ₩47,896 | ₩48,643 | +1.17% | 56.4만 |
|---|
| 2025.11.04 | ₩47,896 | ₩48,229 | ₩47,589 | ₩48,029 | +0.28% | 57.4만 |
|---|
| 2025.11.03 | ₩47,575 | ₩48,082 | ₩47,068 | ₩48,042 | +0.98% | 75.2만 |
|---|
| 2025.10.31 | ₩47,389 | ₩48,122 | ₩47,122 | ₩47,749 | +0.76% | 98.1만 |
|---|
| 2025.10.30 | ₩47,602 | ₩48,509 | ₩47,589 | ₩47,722 | +0.25% | 68.4만 |
|---|
| 2025.10.29 | ₩48,403 | ₩48,816 | ₩47,269 | ₩47,749 | -1.35% | 91.8만 |
|---|
| 2025.10.28 | ₩48,269 | ₩48,976 | ₩48,269 | ₩48,723 | +0.94% | 63.3만 |
|---|
| 2025.10.27 | ₩48,643 | ₩49,110 | ₩48,403 | ₩48,776 | +0.27% | 79.9만 |
|---|
| 2025.10.24 | ₩47,882 | ₩49,550 | ₩47,455 | ₩48,603 | +1.50% | 104.8만 |
|---|
| 2025.10.23 | ₩47,682 | ₩48,336 | ₩46,748 | ₩46,895 | -1.65% | 91.8만 |
|---|
| 2025.10.22 | ₩47,375 | ₩48,029 | ₩47,202 | ₩47,269 | -0.23% | 75.5만 |
|---|
| 2025.10.21 | ₩47,615 | ₩47,776 | ₩47,269 | ₩47,295 | -0.67% | 61.9만 |
|---|
| 2025.10.20 | ₩47,402 | ₩47,882 | ₩47,095 | ₩47,789 | +0.82% | 82.9만 |
|---|
| 2025.10.17 | ₩46,135 | ₩47,215 | ₩45,921 | ₩47,002 | +1.88% | 113.5만 |
|---|
| 2025.10.16 | ₩47,709 | ₩47,709 | ₩45,494 | ₩45,774 | -4.05% | 120.8만 |
|---|
| 2025.10.15 | ₩49,483 | ₩49,630 | ₩47,655 | ₩47,856 | -3.29% | 85.9만 |
|---|
| 2025.10.14 | ₩47,842 | ₩49,763 | ₩47,842 | ₩49,443 | +3.35% | 78.2만 |
|---|
| 2025.10.13 | ₩48,002 | ₩48,256 | ₩47,495 | ₩48,136 | +0.28% | 65.8만 |
|---|
| 2025.10.10 | ₩49,710 | ₩50,057 | ₩47,362 | ₩47,402 | -4.64% | 98.1만 |
|---|