시장 데이터를 불러오는 중
전체 종목
United Community Banks, Inc. Common Stock 과거 주가
United Community Banks, Inc. Common Stock · UCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Community Banks, Inc. Common Stock · UCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,668 | ₩44,815 | ₩44,255 | ₩44,548 | -0.27% | 62.7만 |
| 2026.10.08 | ₩44,121 | ₩44,882 | ₩44,001 | ₩44,815 | +1.57% | 107만 |
| 2026.10.07 | ₩44,495 | ₩44,655 | ₩44,028 | ₩44,388 | -0.24% | 99.5만 |
| 2026.10.06 | ₩45,336 | ₩45,576 | ₩44,895 | ₩45,002 | -0.74% | 99.6만 |
| 2026.10.05 | ₩45,589 | ₩45,656 | ₩44,922 | ₩45,122 | -1.02% | 99.1만 |
| 2026.10.02 | ₩45,389 | ₩45,963 | ₩45,216 | ₩45,523 | +0.29% | 94.4만 |
| 2026.10.01 | ₩44,361 | ₩45,082 | ₩43,561 | ₩45,069 | +1.59% | 112.8만 |
| 2026.09.30 | ₩44,895 | ₩45,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,508 |
| -0.86% |
| 82.9만 |
| 2026.09.29 | ₩45,549 | ₩45,603 | ₩44,708 | ₩44,842 | -1.55% | 85.9만 |
|---|
| 2026.09.28 | ₩45,896 | ₩45,896 | ₩45,109 | ₩45,362 | -1.16% | 108.5만 |
|---|
| 2026.09.25 | ₩45,389 | ₩45,923 | ₩45,309 | ₩45,683 | +0.65% | 102만 |
|---|
| 2026.09.24 | ₩44,975 | ₩45,389 | ₩44,588 | ₩45,216 | +0.53% | 66만 |
|---|
| 2026.09.23 | ₩45,549 | ₩45,683 | ₩44,708 | ₩44,722 | -1.82% | 70.9만 |
|---|
| 2026.09.22 | ₩46,523 | ₩46,523 | ₩45,629 | ₩45,629 | -1.92% | 78.6만 |
|---|
| 2026.09.21 | ₩46,483 | ₩46,630 | ₩46,163 | ₩46,163 | -0.69% | 61만 |
|---|
| 2026.09.18 | ₩46,150 | ₩46,377 | ₩45,803 | ₩46,297 | +0.32% | 171.6만 |
|---|
| 2026.09.17 | ₩46,897 | ₩47,031 | ₩46,203 | ₩46,230 | -1.42% | 65.7만 |
|---|
| 2026.09.16 | ₩47,498 | ₩47,498 | ₩45,616 | ₩46,497 | -2.11% | 115.5만 |
|---|
| 2026.09.15 | ₩46,870 | ₩47,631 | ₩46,430 | ₩47,164 | +0.63% | 110.2만 |
|---|
| 2026.09.14 | ₩47,031 | ₩47,631 | ₩46,737 | ₩47,217 | +0.40% | 93.1만 |
|---|
| 2026.09.11 | ₩47,484 | ₩47,604 | ₩46,590 | ₩47,097 | -0.82% | 67.1만 |
|---|
| 2026.09.10 | ₩46,777 | ₩46,964 | ₩46,297 | ₩46,910 | +0.29% | 55.4만 |
|---|
| 2026.09.09 | ₩46,964 | ₩47,404 | ₩46,443 | ₩46,764 | -0.43% | 85.6만 |
|---|
| 2026.09.08 | ₩47,418 | ₩47,658 | ₩46,991 | ₩47,097 | -0.68% | 92만 |
|---|
| 2026.09.04 | ₩46,951 | ₩47,685 | ₩46,951 | ₩47,564 | +1.31% | 47.4만 |
|---|
| 2026.09.03 | ₩47,031 | ₩47,458 | ₩46,884 | ₩47,231 | +0.43% | 58.9만 |
|---|
| 2026.09.02 | ₩45,963 | ₩47,111 | ₩45,803 | ₩46,670 | +1.54% | 85.6만 |
|---|
| 2026.09.01 | ₩46,350 | ₩46,590 | ₩45,376 | ₩45,523 | -1.79% | 70만 |
|---|
| 2026.08.31 | ₩46,897 | ₩46,951 | ₩46,363 | ₩46,497 | -0.85% | 55.6만 |
|---|
| 2026.08.28 | ₩47,231 | ₩47,511 | ₩46,870 | ₩46,951 | -0.59% | 68.2만 |
|---|
| 2026.08.27 | ₩46,563 | ₩47,044 | ₩46,190 | ₩47,017 | +0.97% | 37.8만 |
|---|
| 2026.08.26 | ₩47,044 | ₩47,204 | ₩46,684 | ₩47,004 | -0.09% | 57.3만 |
|---|
| 2026.08.25 | ₩47,338 | ₩47,338 | ₩46,777 | ₩46,857 | -1.01% | 65.6만 |
|---|
| 2026.08.24 | ₩47,538 | ₩47,965 | ₩47,217 | ₩47,244 | -0.62% | 49.7만 |
|---|
| 2026.08.21 | ₩47,818 | ₩47,925 | ₩47,084 | ₩47,484 | -0.70% | 72만 |
|---|
| 2026.08.20 | ₩47,378 | ₩47,791 | ₩47,217 | ₩47,418 | +0.08% | 72.6만 |
|---|
| 2026.08.19 | ₩48,605 | ₩48,779 | ₩46,991 | ₩47,711 | -1.84% | 91.4만 |
|---|
| 2026.08.18 | ₩49,113 | ₩49,113 | ₩48,325 | ₩48,779 | -0.68% | 76.9만 |
|---|
| 2026.08.17 | ₩48,032 | ₩49,273 | ₩48,018 | ₩48,886 | +1.78% | 120.5만 |
|---|
| 2026.08.14 | ₩48,952 | ₩49,446 | ₩48,886 | ₩49,032 | +0.16% | 75만 |
|---|
| 2026.08.13 | ₩48,886 | ₩49,113 | ₩48,619 | ₩49,059 | +0.35% | 85.1만 |
|---|
| 2026.08.12 | ₩48,272 | ₩48,672 | ₩48,098 | ₩48,579 | +0.64% | 61.7만 |
|---|
| 2026.08.11 | ₩47,685 | ₩48,338 | ₩47,444 | ₩48,232 | +1.15% | 86.5만 |
|---|
| 2026.08.10 | ₩47,164 | ₩47,471 | ₩46,830 | ₩47,244 | +0.17% | 71.4만 |
|---|
| 2026.08.07 | ₩47,364 | ₩47,698 | ₩47,111 | ₩47,391 | +0.06% | 68.5만 |
|---|
| 2026.08.06 | ₩48,379 | ₩48,419 | ₩47,618 | ₩47,645 | -1.52% | 84.2만 |
|---|
| 2026.08.05 | ₩48,258 | ₩48,325 | ₩47,951 | ₩48,138 | -0.25% | 64.8만 |
|---|
| 2026.08.04 | ₩47,805 | ₩48,472 | ₩47,538 | ₩48,232 | +0.89% | 76.2만 |
|---|
| 2026.08.03 | ₩46,604 | ₩48,098 | ₩46,604 | ₩47,818 | +2.61% | 82.1만 |
|---|
| 2026.07.31 | ₩47,284 | ₩47,524 | ₩46,817 | ₩47,298 | +0.03% | 85.6만 |
|---|
| 2026.07.30 | ₩47,845 | ₩47,845 | ₩47,057 | ₩47,097 | -1.56% | 136.9만 |
|---|
| 2026.07.29 | ₩47,204 | ₩47,685 | ₩47,124 | ₩47,498 | +0.62% | 117.6만 |
|---|
| 2026.07.28 | ₩47,124 | ₩47,671 | ₩47,097 | ₩47,618 | +1.05% | 78.2만 |
|---|
| 2026.07.27 | ₩47,217 | ₩47,591 | ₩46,937 | ₩46,937 | -0.59% | 91.4만 |
|---|
| 2026.07.24 | ₩46,670 | ₩47,404 | ₩46,563 | ₩47,044 | +0.80% | 100.1만 |
|---|
| 2026.07.23 | ₩46,217 | ₩46,617 | ₩45,816 | ₩46,563 | +0.75% | 122.1만 |
|---|
| 2026.07.22 | ₩47,191 | ₩47,191 | ₩46,377 | ₩46,697 | -1.05% | 144만 |
|---|
| 2026.07.21 | ₩47,364 | ₩47,805 | ₩46,457 | ₩47,177 | -0.39% | 132.6만 |
|---|
| 2026.07.20 | ₩48,565 | ₩48,739 | ₩47,991 | ₩48,085 | -0.99% | 88.5만 |
|---|
| 2026.07.17 | ₩49,086 | ₩49,486 | ₩48,272 | ₩48,645 | -0.90% | 116.9만 |
|---|
| 2026.07.16 | ₩48,218 | ₩49,620 | ₩48,018 | ₩49,500 | +2.66% | 94만 |
|---|
| 2026.07.15 | ₩47,551 | ₩48,485 | ₩47,124 | ₩48,045 | +1.04% | 59.8만 |
|---|
| 2026.07.14 | ₩47,511 | ₩47,765 | ₩47,204 | ₩47,524 | +0.03% | 91.8만 |
|---|
| 2026.07.13 | ₩47,631 | ₩47,685 | ₩47,057 | ₩47,431 | -0.42% | 80.2만 |
|---|
| 2026.07.10 | ₩47,004 | ₩47,551 | ₩46,951 | ₩47,444 | +0.94% | 87.8만 |
|---|
| 2026.07.09 | ₩46,190 | ₩47,257 | ₩46,190 | ₩47,057 | +1.88% | 72만 |
|---|
| 2026.07.08 | ₩46,951 | ₩47,097 | ₩45,843 | ₩46,163 | -1.68% | 88만 |
|---|
| 2026.07.07 | ₩47,898 | ₩48,018 | ₩47,111 | ₩47,111 | -1.64% | 64.7만 |
|---|
| 2026.07.06 | ₩47,177 | ₩47,791 | ₩47,071 | ₩47,578 | +0.85% | 65.3만 |
|---|
| 2026.07.02 | ₩48,312 | ₩48,445 | ₩46,937 | ₩47,364 | -1.96% | 130만 |
|---|
| 2026.07.01 | ₩47,151 | ₩48,312 | ₩46,937 | ₩48,112 | +2.04% | 101.8만 |
|---|
| 2026.06.30 | ₩47,017 | ₩47,311 | ₩46,777 | ₩46,830 | -0.40% | 92.3만 |
|---|
| 2026.06.29 | ₩47,204 | ₩47,538 | ₩46,804 | ₩47,191 | -0.03% | 139.5만 |
|---|
| 2026.06.26 | ₩47,137 | ₩47,591 | ₩46,897 | ₩47,524 | +0.82% | 307.7만 |
|---|
| 2026.06.25 | ₩46,203 | ₩46,964 | ₩46,150 | ₩46,790 | +1.27% | 108만 |
|---|
| 2026.06.24 | ₩45,442 | ₩46,270 | ₩45,242 | ₩46,110 | +1.47% | 116만 |
|---|
| 2026.06.23 | ₩44,855 | ₩45,549 | ₩44,615 | ₩45,429 | +1.28% | 103.2만 |
|---|
| 2026.06.22 | ₩43,988 | ₩44,575 | ₩43,841 | ₩44,548 | +1.27% | 107만 |
|---|
| 2026.06.18 | ₩43,681 | ₩44,148 | ₩43,654 | ₩43,841 | +0.37% | 174.2만 |
|---|
| 2026.06.17 | ₩44,028 | ₩44,495 | ₩42,920 | ₩43,454 | -1.30% | 135.9만 |
|---|
| 2026.06.16 | ₩45,095 | ₩45,362 | ₩44,281 | ₩44,455 | -1.42% | 99.4만 |
|---|
| 2026.06.15 | ₩46,136 | ₩46,457 | ₩44,495 | ₩44,642 | -3.24% | 104.3만 |
|---|
| 2026.06.12 | ₩46,043 | ₩46,403 | ₩46,003 | ₩46,217 | +0.38% | 96.6만 |
|---|
| 2026.06.11 | ₩45,696 | ₩45,910 | ₩44,922 | ₩45,736 | +0.09% | 119.6만 |
|---|
| 2026.06.10 | ₩45,442 | ₩45,749 | ₩45,176 | ₩45,336 | -0.23% | 68.7만 |
|---|
| 2026.06.09 | ₩44,748 | ₩45,856 | ₩44,722 | ₩45,029 | +0.63% | 87.3만 |
|---|
| 2026.06.08 | ₩44,308 | ₩45,149 | ₩44,308 | ₩44,388 | +0.18% | 107.2만 |
|---|
| 2026.06.05 | ₩44,495 | ₩44,829 | ₩44,348 | ₩44,495 | 0.00% | 63.9만 |
|---|
| 2026.06.04 | ₩43,748 | ₩44,415 | ₩43,734 | ₩44,335 | +1.34% | 77.3만 |
|---|
| 2026.06.03 | ₩43,427 | ₩43,561 | ₩42,867 | ₩43,040 | -0.89% | 95.3만 |
|---|
| 2026.06.02 | ₩43,000 | ₩44,054 | ₩43,000 | ₩43,881 | +2.05% | 199.2만 |
|---|
| 2026.06.01 | ₩43,534 | ₩43,788 | ₩42,920 | ₩43,120 | -0.95% | 118.7만 |
|---|
| 2026.05.29 | ₩44,161 | ₩44,428 | ₩43,934 | ₩43,974 | -0.42% | 84.9만 |
|---|
| 2026.05.28 | ₩44,135 | ₩44,548 | ₩43,734 | ₩44,175 | +0.09% | 53.9만 |
|---|
| 2026.05.27 | ₩44,909 | ₩45,095 | ₩44,268 | ₩44,442 | -1.04% | 56.5만 |
|---|
| 2026.05.26 | ₩44,401 | ₩45,149 | ₩44,401 | ₩44,842 | +0.99% | 74.9만 |
|---|
| 2026.05.22 | ₩44,468 | ₩44,735 | ₩44,215 | ₩44,335 | -0.30% | 54.9만 |
|---|
| 2026.05.21 | ₩44,095 | ₩44,535 | ₩43,614 | ₩44,415 | +0.73% | 57.3만 |
|---|
| 2026.05.20 | ₩43,494 | ₩44,615 | ₩43,174 | ₩44,442 | +2.18% | 74.5만 |
|---|
| 2026.05.19 | ₩43,387 | ₩43,507 | ₩42,787 | ₩43,334 | -0.12% | 49.1만 |
|---|
| 2026.05.18 | ₩42,987 | ₩43,681 | ₩42,907 | ₩43,481 | +1.15% | 46.3만 |
|---|
| 2026.05.15 | ₩43,601 | ₩43,601 | ₩42,493 | ₩42,787 | -1.87% | 70.4만 |
|---|
| 2026.05.14 | ₩43,374 | ₩43,814 | ₩42,800 | ₩43,587 | +0.49% | 52.5만 |
|---|
| 2026.05.13 | ₩43,494 | ₩43,774 | ₩42,880 | ₩42,960 | -1.23% | 57.1만 |
|---|
| 2026.05.12 | ₩43,801 | ₩43,921 | ₩42,653 | ₩43,734 | -0.15% | 81.5만 |
|---|
| 2026.05.11 | ₩44,802 | ₩44,975 | ₩43,627 | ₩43,681 | -2.50% | 75만 |
|---|
| 2026.05.08 | ₩44,775 | ₩44,989 | ₩44,415 | ₩44,522 | -0.57% | 62.3만 |
|---|
| 2026.05.07 | ₩45,322 | ₩45,509 | ₩44,615 | ₩44,789 | -1.18% | 51.3만 |
|---|
| 2026.05.06 | ₩45,256 | ₩45,723 | ₩45,122 | ₩45,296 | +0.09% | 64.5만 |
|---|
| 2026.05.05 | ₩44,522 | ₩44,989 | ₩44,161 | ₩44,815 | +0.66% | 44.1만 |
|---|
| 2026.05.04 | ₩44,321 | ₩44,922 | ₩44,201 | ₩44,295 | -0.06% | 55.6만 |
|---|
| 2026.05.01 | ₩44,655 | ₩45,135 | ₩44,148 | ₩44,735 | +0.18% | 56.5만 |
|---|
| 2026.04.30 | ₩43,854 | ₩44,962 | ₩43,707 | ₩44,482 | +1.43% | 72.8만 |
|---|
| 2026.04.29 | ₩44,655 | ₩45,069 | ₩44,108 | ₩44,241 | -0.93% | 80만 |
|---|
| 2026.04.28 | ₩45,523 | ₩45,843 | ₩44,775 | ₩44,895 | -1.38% | 73.4만 |
|---|
| 2026.04.27 | ₩44,175 | ₩45,256 | ₩44,148 | ₩44,962 | +1.78% | 65만 |
|---|
| 2026.04.24 | ₩44,829 | ₩45,095 | ₩43,974 | ₩44,148 | -1.52% | 72.7만 |
|---|
| 2026.04.23 | ₩44,108 | ₩44,949 | ₩43,841 | ₩44,935 | +1.88% | 88.1만 |
|---|
| 2026.04.22 | ₩44,215 | ₩44,388 | ₩43,587 | ₩43,894 | -0.72% | 96.6만 |
|---|
| 2026.04.21 | ₩44,655 | ₩46,323 | ₩43,200 | ₩44,281 | -0.84% | 180.7만 |
|---|
| 2026.04.20 | ₩45,336 | ₩46,203 | ₩45,336 | ₩45,789 | +1.00% | 95만 |
|---|
| 2026.04.17 | ₩45,202 | ₩46,497 | ₩45,122 | ₩45,576 | +0.83% | 116.3만 |
|---|
| 2026.04.16 | ₩44,361 | ₩44,762 | ₩44,361 | ₩44,615 | +0.57% | 80.3만 |
|---|
| 2026.04.15 | ₩45,149 | ₩45,149 | ₩44,455 | ₩44,562 | -1.30% | 108.4만 |
|---|
| 2026.04.14 | ₩45,336 | ₩45,549 | ₩44,962 | ₩45,122 | -0.47% | 85.5만 |
|---|
| 2026.04.13 | ₩45,082 | ₩45,629 | ₩44,815 | ₩45,603 | +1.15% | 80.1만 |
|---|
| 2026.04.10 | ₩46,270 | ₩46,270 | ₩45,122 | ₩45,362 | -1.96% | 101.9만 |
|---|
| 2026.04.09 | ₩45,216 | ₩46,804 | ₩44,895 | ₩46,497 | +2.83% | 161.4만 |
|---|
| 2026.04.08 | ₩44,415 | ₩45,002 | ₩44,348 | ₩44,655 | +0.54% | 96.6만 |
|---|
| 2026.04.07 | ₩42,973 | ₩43,401 | ₩42,680 | ₩43,320 | +0.81% | 85.4만 |
|---|
| 2026.04.06 | ₩42,773 | ₩43,187 | ₩42,466 | ₩43,120 | +0.81% | 57.1만 |
|---|
| 2026.04.02 | ₩42,093 | ₩42,853 | ₩41,799 | ₩42,827 | +1.74% | 73.6만 |
|---|
| 2026.04.01 | ₩42,133 | ₩43,067 | ₩42,133 | ₩42,640 | +1.20% | 80.8만 |
|---|
| 2026.03.31 | ₩41,746 | ₩42,346 | ₩41,399 | ₩42,026 | +0.67% | 102.8만 |
|---|
| 2026.03.30 | ₩41,519 | ₩41,679 | ₩41,078 | ₩41,158 | -0.87% | 81.1만 |
|---|
| 2026.03.27 | ₩41,385 | ₩41,772 | ₩41,158 | ₩41,279 | -0.26% | 72만 |
|---|
| 2026.03.26 | ₩41,345 | ₩41,919 | ₩41,279 | ₩41,839 | +1.19% | 54.9만 |
|---|
| 2026.03.25 | ₩41,933 | ₩42,079 | ₩41,279 | ₩41,652 | -0.67% | 55.4만 |
|---|
| 2026.03.24 | ₩40,545 | ₩41,786 | ₩40,518 | ₩41,479 | +2.30% | 71.4만 |
|---|
| 2026.03.23 | ₩41,252 | ₩41,812 | ₩40,651 | ₩40,905 | -0.84% | 101.6만 |
|---|
| 2026.03.20 | ₩40,051 | ₩40,198 | ₩39,544 | ₩40,184 | +0.33% | 215.9만 |
|---|
| 2026.03.19 | ₩39,664 | ₩40,158 | ₩39,303 | ₩39,904 | +0.61% | 80.4만 |
|---|
| 2026.03.18 | ₩39,931 | ₩40,144 | ₩39,383 | ₩39,650 | -0.70% | 114.2만 |
|---|
| 2026.03.17 | ₩40,505 | ₩40,518 | ₩39,637 | ₩39,971 | -1.32% | 58.8만 |
|---|
| 2026.03.16 | ₩40,398 | ₩40,705 | ₩39,891 | ₩39,917 | -1.19% | 72.4만 |
|---|
| 2026.03.13 | ₩40,318 | ₩40,384 | ₩39,637 | ₩39,957 | -0.89% | 80.4만 |
|---|
| 2026.03.12 | ₩39,570 | ₩40,651 | ₩39,557 | ₩40,278 | +1.79% | 65.7만 |
|---|
| 2026.03.11 | ₩40,638 | ₩40,958 | ₩40,117 | ₩40,638 | 0.00% | 90.5만 |
|---|
| 2026.03.10 | ₩40,745 | ₩41,706 | ₩40,264 | ₩40,851 | +0.26% | 98.7만 |
|---|
| 2026.03.09 | ₩40,398 | ₩41,145 | ₩39,210 | ₩40,825 | +1.06% | 118.9만 |
|---|
| 2026.03.06 | ₩41,479 | ₩41,612 | ₩40,598 | ₩41,279 | -0.48% | 106.5만 |
|---|
| 2026.03.05 | ₩42,960 | ₩43,187 | ₩42,320 | ₩42,747 | -0.50% | 67.7만 |
|---|
| 2026.03.04 | ₩43,347 | ₩43,801 | ₩43,067 | ₩43,427 | +0.18% | 92.1만 |
|---|
| 2026.03.03 | ₩42,133 | ₩43,667 | ₩41,812 | ₩43,240 | +2.63% | 101.5만 |
|---|
| 2026.03.02 | ₩42,119 | ₩43,774 | ₩41,839 | ₩43,387 | +3.01% | 100.6만 |
|---|
| 2026.02.27 | ₩44,855 | ₩45,029 | ₩42,667 | ₩42,933 | -4.28% | 150.7만 |
|---|
| 2026.02.26 | ₩45,082 | ₩45,856 | ₩45,029 | ₩45,816 | +1.63% | 101.4만 |
|---|
| 2026.02.25 | ₩44,482 | ₩45,109 | ₩44,255 | ₩44,935 | +1.02% | 70.9만 |
|---|
| 2026.02.24 | ₩44,428 | ₩44,762 | ₩43,921 | ₩44,175 | -0.57% | 58.6만 |
|---|
| 2026.02.23 | ₩45,829 | ₩46,310 | ₩44,014 | ₩44,455 | -3.00% | 99.9만 |
|---|
| 2026.02.20 | ₩46,070 | ₩46,550 | ₩45,536 | ₩46,363 | +0.64% | 81.6만 |
|---|
| 2026.02.19 | ₩45,856 | ₩46,123 | ₩45,589 | ₩46,110 | +0.55% | 62.2만 |
|---|
| 2026.02.18 | ₩46,577 | ₩47,338 | ₩45,910 | ₩46,123 | -0.97% | 85.7만 |
|---|
| 2026.02.17 | ₩46,510 | ₩46,857 | ₩45,763 | ₩46,537 | +0.06% | 76.8만 |
|---|
| 2026.02.13 | ₩46,230 | ₩46,443 | ₩45,589 | ₩46,123 | -0.23% | 53.6만 |
|---|
| 2026.02.12 | ₩47,164 | ₩47,431 | ₩45,349 | ₩46,096 | -2.26% | 68.2만 |
|---|
| 2026.02.11 | ₩47,631 | ₩47,991 | ₩46,443 | ₩46,670 | -2.02% | 53.9만 |
|---|
| 2026.02.10 | ₩47,858 | ₩48,018 | ₩46,684 | ₩47,204 | -1.37% | 65.7만 |
|---|
| 2026.02.09 | ₩48,272 | ₩48,712 | ₩47,885 | ₩47,898 | -0.77% | 63.7만 |
|---|
| 2026.02.06 | ₩48,605 | ₩49,073 | ₩48,432 | ₩48,726 | +0.25% | 94.1만 |
|---|
| 2026.02.05 | ₩48,032 | ₩48,539 | ₩47,564 | ₩48,138 | +0.22% | 96.1만 |
|---|
| 2026.02.04 | ₩47,645 | ₩48,379 | ₩47,404 | ₩47,885 | +0.50% | 84.6만 |
|---|
| 2026.02.03 | ₩46,764 | ₩47,978 | ₩46,483 | ₩47,204 | +0.94% | 102.1만 |
|---|
| 2026.02.02 | ₩45,816 | ₩47,191 | ₩45,456 | ₩46,697 | +1.92% | 85.6만 |
|---|
| 2026.01.30 | ₩45,870 | ₩46,297 | ₩45,389 | ₩45,950 | +0.17% | 93.1만 |
|---|
| 2026.01.29 | ₩45,896 | ₩46,403 | ₩45,643 | ₩46,310 | +0.90% | 110만 |
|---|
| 2026.01.28 | ₩45,549 | ₩46,083 | ₩45,376 | ₩45,683 | +0.29% | 125.6만 |
|---|
| 2026.01.27 | ₩45,029 | ₩45,523 | ₩44,855 | ₩45,389 | +0.80% | 109.6만 |
|---|
| 2026.01.26 | ₩45,149 | ₩45,643 | ₩44,388 | ₩44,802 | -0.77% | 114.7만 |
|---|
| 2026.01.23 | ₩46,577 | ₩46,670 | ₩45,069 | ₩45,202 | -2.95% | 94만 |
|---|
| 2026.01.22 | ₩46,830 | ₩47,671 | ₩46,644 | ₩46,857 | +0.06% | 116.5만 |
|---|
| 2026.01.21 | ₩45,042 | ₩47,204 | ₩45,042 | ₩46,910 | +4.15% | 211.2만 |
|---|
| 2026.01.20 | ₩44,495 | ₩45,362 | ₩44,495 | ₩44,708 | +0.48% | 133.5만 |
|---|
| 2026.01.16 | ₩45,176 | ₩45,442 | ₩44,895 | ₩45,189 | +0.03% | 99.6만 |
|---|
| 2026.01.15 | ₩44,442 | ₩45,576 | ₩44,442 | ₩45,256 | +1.83% | 94.1만 |
|---|
| 2026.01.14 | ₩41,812 | ₩44,949 | ₩41,812 | ₩44,562 | +6.58% | 130.6만 |
|---|
| 2026.01.13 | ₩43,814 | ₩44,014 | ₩43,307 | ₩43,347 | -1.07% | 96.9만 |
|---|
| 2026.01.12 | ₩43,614 | ₩43,961 | ₩43,467 | ₩43,627 | +0.03% | 75.7만 |
|---|
| 2026.01.09 | ₩44,455 | ₩44,615 | ₩43,828 | ₩44,095 | -0.81% | 78.2만 |
|---|
| 2026.01.08 | ₩43,254 | ₩44,829 | ₩43,254 | ₩44,415 | +2.68% | 76.8만 |
|---|
| 2026.01.07 | ₩43,160 | ₩43,667 | ₩42,733 | ₩43,414 | +0.59% | 117.7만 |
|---|
| 2026.01.06 | ₩42,520 | ₩43,160 | ₩42,400 | ₩43,054 | +1.26% | 69.7만 |
|---|
| 2026.01.05 | ₩41,786 | ₩43,427 | ₩41,786 | ₩42,853 | +2.56% | 61.2만 |
|---|
| 2026.01.02 | ₩41,559 | ₩42,119 | ₩41,012 | ₩41,973 | +1.00% | 51.5만 |
|---|
| 2025.12.31 | ₩42,239 | ₩42,426 | ₩41,572 | ₩41,666 | -1.36% | 47.5만 |
|---|
| 2025.12.30 | ₩42,493 | ₩42,493 | ₩42,146 | ₩42,239 | -0.60% | 37.3만 |
|---|
| 2025.12.29 | ₩43,227 | ₩43,320 | ₩42,440 | ₩42,506 | -1.67% | 50.3만 |
|---|
| 2025.12.26 | ₩43,507 | ₩43,507 | ₩42,747 | ₩43,067 | -1.01% | 47.8만 |
|---|
| 2025.12.24 | ₩43,200 | ₩43,441 | ₩42,907 | ₩43,401 | +0.46% | 32.8만 |
|---|
| 2025.12.23 | ₩43,681 | ₩43,801 | ₩43,174 | ₩43,294 | -0.89% | 62만 |
|---|
| 2025.12.22 | ₩43,054 | ₩43,587 | ₩43,054 | ₩43,307 | +0.59% | 56.4만 |
|---|
| 2025.12.19 | ₩43,040 | ₩43,387 | ₩42,640 | ₩43,054 | +0.03% | 141.7만 |
|---|
| 2025.12.18 | ₩43,587 | ₩43,667 | ₩43,080 | ₩43,187 | -0.92% | 92.7만 |
|---|
| 2025.12.17 | ₩43,067 | ₩43,814 | ₩43,014 | ₩43,320 | +0.59% | 109.1만 |
|---|
| 2025.12.16 | ₩43,307 | ₩43,334 | ₩42,747 | ₩43,080 | -0.52% | 87.8만 |
|---|
| 2025.12.15 | ₩43,254 | ₩43,601 | ₩42,853 | ₩43,080 | -0.40% | 78만 |
|---|
| 2025.12.12 | ₩43,494 | ₩43,521 | ₩42,760 | ₩43,227 | -0.61% | 70.4만 |
|---|
| 2025.12.11 | ₩43,214 | ₩43,894 | ₩42,933 | ₩43,267 | +0.12% | 66.2만 |
|---|
| 2025.12.10 | ₩41,812 | ₩43,627 | ₩41,799 | ₩43,214 | +3.35% | 88만 |
|---|
| 2025.12.09 | ₩42,133 | ₩42,586 | ₩41,719 | ₩41,919 | -0.51% | 69.4만 |
|---|
| 2025.12.08 | ₩41,746 | ₩42,239 | ₩41,425 | ₩41,652 | -0.22% | 75.9만 |
|---|
| 2025.12.05 | ₩41,545 | ₩41,759 | ₩41,452 | ₩41,519 | -0.06% | 42.8만 |
|---|
| 2025.12.04 | ₩41,626 | ₩41,906 | ₩41,505 | ₩41,852 | +0.55% | 42.9만 |
|---|
| 2025.12.03 | ₩41,092 | ₩42,066 | ₩40,972 | ₩41,759 | +1.62% | 57.6만 |
|---|
| 2025.12.02 | ₩41,492 | ₩41,973 | ₩40,932 | ₩40,985 | -1.22% | 48.1만 |
|---|
| 2025.12.01 | ₩40,625 | ₩41,372 | ₩40,571 | ₩41,319 | +1.71% | 59.5만 |
|---|
| 2025.11.28 | ₩41,158 | ₩41,385 | ₩40,745 | ₩40,785 | -0.91% | 42.8만 |
|---|
| 2025.11.26 | ₩41,372 | ₩41,892 | ₩41,279 | ₩41,279 | -0.23% | 111.6만 |
|---|
| 2025.11.25 | ₩40,585 | ₩42,199 | ₩40,558 | ₩41,679 | +2.70% | 73.6만 |
|---|
| 2025.11.24 | ₩40,651 | ₩40,811 | ₩40,358 | ₩40,491 | -0.39% | 52.6만 |
|---|
| 2025.11.21 | ₩39,837 | ₩41,252 | ₩39,730 | ₩40,745 | +2.28% | 73.1만 |
|---|
| 2025.11.20 | ₩40,104 | ₩40,771 | ₩39,383 | ₩39,704 | -1.00% | 88만 |
|---|
| 2025.11.19 | ₩39,197 | ₩39,784 | ₩39,183 | ₩39,730 | +1.36% | 66.8만 |
|---|
| 2025.11.18 | ₩38,529 | ₩39,477 | ₩38,463 | ₩39,170 | +1.66% | 77.5만 |
|---|
| 2025.11.17 | ₩40,158 | ₩40,211 | ₩38,516 | ₩38,623 | -3.82% | 70만 |
|---|
| 2025.11.14 | ₩39,877 | ₩40,451 | ₩39,343 | ₩40,358 | +1.20% | 67.7만 |
|---|
| 2025.11.13 | ₩39,944 | ₩40,505 | ₩39,624 | ₩40,011 | +0.17% | 61.2만 |
|---|
| 2025.11.12 | ₩40,585 | ₩41,038 | ₩40,158 | ₩40,211 | -0.92% | 86만 |
|---|
| 2025.11.11 | ₩40,198 | ₩40,464 | ₩39,650 | ₩40,398 | +0.50% | 49.6만 |
|---|
| 2025.11.10 | ₩40,077 | ₩40,505 | ₩39,931 | ₩40,158 | +0.20% | 54.3만 |
|---|
| 2025.11.07 | ₩39,303 | ₩40,011 | ₩39,010 | ₩39,997 | +1.77% | 73.3만 |
|---|
| 2025.11.06 | ₩39,183 | ₩39,597 | ₩38,850 | ₩39,357 | +0.44% | 54.6만 |
|---|
| 2025.11.05 | ₩38,996 | ₩39,650 | ₩38,836 | ₩39,303 | +0.79% | 61.3만 |
|---|
| 2025.11.04 | ₩38,850 | ₩39,183 | ₩38,423 | ₩38,930 | +0.21% | 58.8만 |
|---|
| 2025.11.03 | ₩38,676 | ₩39,157 | ₩38,236 | ₩39,157 | +1.24% | 76.8만 |
|---|
| 2025.10.31 | ₩38,636 | ₩39,077 | ₩38,369 | ₩38,970 | +0.86% | 67만 |
|---|
| 2025.10.30 | ₩38,743 | ₩39,370 | ₩38,623 | ₩39,063 | +0.83% | 73.4만 |
|---|
| 2025.10.29 | ₩39,383 | ₩40,051 | ₩38,623 | ₩39,010 | -0.95% | 70.5만 |
|---|
| 2025.10.28 | ₩40,037 | ₩40,037 | ₩39,477 | ₩39,784 | -0.63% | 43.6만 |
|---|
| 2025.10.27 | ₩40,184 | ₩40,331 | ₩39,824 | ₩40,131 | -0.13% | 48.6만 |
|---|
| 2025.10.24 | ₩40,344 | ₩40,545 | ₩39,851 | ₩39,944 | -0.99% | 66.8만 |
|---|
| 2025.10.23 | ₩40,411 | ₩40,411 | ₩39,664 | ₩39,851 | -1.39% | 81.3만 |
|---|
| 2025.10.22 | ₩41,465 | ₩41,906 | ₩38,756 | ₩40,117 | -3.25% | 77.2만 |
|---|
| 2025.10.21 | ₩40,718 | ₩40,851 | ₩40,331 | ₩40,331 | -0.95% | 68.6만 |
|---|
| 2025.10.20 | ₩40,224 | ₩40,945 | ₩40,091 | ₩40,691 | +1.16% | 56.6만 |
|---|
| 2025.10.17 | ₩39,797 | ₩40,104 | ₩39,250 | ₩39,984 | +0.47% | 67.3만 |
|---|
| 2025.10.16 | ₩41,692 | ₩41,906 | ₩39,077 | ₩39,343 | -5.63% | 77.6만 |
|---|
| 2025.10.15 | ₩43,427 | ₩43,561 | ₩41,892 | ₩42,106 | -3.04% | 53.3만 |
|---|
| 2025.10.14 | ₩41,786 | ₩43,547 | ₩41,679 | ₩43,240 | +3.48% | 62.9만 |
|---|
| 2025.10.13 | ₩41,359 | ₩42,093 | ₩41,132 | ₩42,026 | +1.61% | 68.4만 |
|---|
| 2025.10.10 | ₩42,920 | ₩43,227 | ₩40,665 | ₩40,705 | -5.16% | 83.6만 |
|---|