시장 데이터를 불러오는 중
전체 종목
U-Haul Holding Company Series N Non-Voting Common Stock 과거 주가
U-Haul Holding Company Series N Non-Voting Common Stock · UHAL-B · NYSE
주요 사업 분야는 자동차 렌탈·리스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U-Haul Holding Company Series N Non-Voting Common Stock · UHAL-B · NYSE
주요 사업 분야는 자동차 렌탈·리스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,247 | ₩68,676 | ₩66,639 | ₩67,497 | -1.10% | 28.2만 |
| 2026.10.08 | ₩69,735 | ₩69,802 | ₩67,792 | ₩68,140 | -2.29% | 37.8만 |
| 2026.10.07 | ₩70,458 | ₩71,249 | ₩69,788 | ₩69,788 | -0.95% | 25.3만 |
| 2026.10.06 | ₩72,535 | ₩72,723 | ₩71,101 | ₩71,316 | -1.68% | 31.1만 |
| 2026.10.05 | ₩73,071 | ₩73,631 | ₩72,039 | ₩72,039 | -1.41% | 27.8만 |
| 2026.10.02 | ₩72,616 | ₩73,889 | ₩72,616 | ₩72,817 | +0.28% | 31.3만 |
| 2026.10.01 | ₩70,431 | ₩72,361 | ₩70,364 | ₩72,361 | +2.74% | 28.4만 |
| 2026.09.30 | ₩71,959 | ₩72,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,820 |
| ₩70,820 |
| -1.58% |
| 37.6만 |
| 2026.09.29 | ₩71,235 | ₩72,086 | ₩71,168 | ₩71,624 | +0.55% | 21.3만 |
|---|
| 2026.09.28 | ₩71,450 | ₩71,879 | ₩70,833 | ₩71,423 | -0.04% | 19.7만 |
|---|
| 2026.09.25 | ₩71,838 | ₩72,569 | ₩71,584 | ₩71,637 | -0.28% | 29만 |
|---|
| 2026.09.24 | ₩72,307 | ₩72,756 | ₩71,061 | ₩71,678 | -0.87% | 23.8만 |
|---|
| 2026.09.23 | ₩72,924 | ₩73,433 | ₩72,441 | ₩72,535 | -0.53% | 19.4만 |
|---|
| 2026.09.22 | ₩75,028 | ₩75,564 | ₩73,473 | ₩73,554 | -1.96% | 34.3만 |
|---|
| 2026.09.21 | ₩76,194 | ₩76,200 | ₩74,398 | ₩74,572 | -2.13% | 25만 |
|---|
| 2026.09.18 | ₩75,631 | ₩75,993 | ₩74,594 | ₩75,952 | +0.43% | 70.8만 |
|---|
| 2026.09.17 | ₩76,140 | ₩76,140 | ₩74,572 | ₩75,658 | -0.63% | 27.4만 |
|---|
| 2026.09.16 | ₩74,679 | ₩76,194 | ₩74,344 | ₩74,947 | +0.36% | 30.6만 |
|---|
| 2026.09.15 | ₩74,331 | ₩75,068 | ₩73,366 | ₩75,028 | +0.94% | 36.5만 |
|---|
| 2026.09.14 | ₩75,483 | ₩76,033 | ₩74,559 | ₩74,974 | -0.67% | 22.9만 |
|---|
| 2026.09.11 | ₩76,261 | ₩76,261 | ₩74,572 | ₩75,631 | -0.83% | 16.7만 |
|---|
| 2026.09.10 | ₩75,979 | ₩75,979 | ₩74,693 | ₩75,363 | -0.81% | 25.6만 |
|---|
| 2026.09.09 | ₩75,725 | ₩76,153 | ₩75,556 | ₩75,591 | -0.18% | 25.7만 |
|---|
| 2026.09.08 | ₩79,021 | ₩79,021 | ₩76,100 | ₩76,328 | -3.41% | 38.3만 |
|---|
| 2026.09.04 | ₩79,637 | ₩80,133 | ₩78,874 | ₩79,021 | -0.77% | 31.8만 |
|---|
| 2026.09.03 | ₩79,195 | ₩79,852 | ₩77,936 | ₩79,718 | +0.66% | 21.1만 |
|---|
| 2026.09.02 | ₩79,852 | ₩80,281 | ₩78,150 | ₩78,284 | -1.96% | 31.9만 |
|---|
| 2026.09.01 | ₩80,642 | ₩80,642 | ₩78,673 | ₩79,879 | -0.95% | 26.7만 |
|---|
| 2026.08.31 | ₩81,125 | ₩81,339 | ₩79,584 | ₩79,959 | -1.44% | 25.5만 |
|---|
| 2026.08.28 | ₩80,508 | ₩81,312 | ₩79,497 | ₩80,977 | +0.58% | 22.1만 |
|---|
| 2026.08.27 | ₩81,326 | ₩81,828 | ₩80,629 | ₩80,736 | -0.72% | 21.3만 |
|---|
| 2026.08.26 | ₩82,666 | ₩82,704 | ₩81,272 | ₩81,286 | -1.67% | 26.7만 |
|---|
| 2026.08.25 | ₩84,930 | ₩84,930 | ₩82,197 | ₩82,237 | -3.17% | 22.4만 |
|---|
| 2026.08.24 | ₩85,239 | ₩85,480 | ₩83,068 | ₩84,180 | -1.24% | 32.1만 |
|---|
| 2026.08.21 | ₩85,815 | ₩86,270 | ₩84,227 | ₩84,488 | -1.55% | 27.3만 |
|---|
| 2026.08.20 | ₩85,440 | ₩85,989 | ₩84,607 | ₩84,796 | -0.75% | 31.2만 |
|---|
| 2026.08.19 | ₩86,391 | ₩87,061 | ₩85,574 | ₩85,654 | -0.85% | 30.3만 |
|---|
| 2026.08.18 | ₩86,538 | ₩87,041 | ₩85,413 | ₩85,533 | -1.16% | 28.7만 |
|---|
| 2026.08.17 | ₩86,471 | ₩87,316 | ₩85,533 | ₩86,458 | -0.02% | 33.3만 |
|---|
| 2026.08.14 | ₩86,471 | ₩87,758 | ₩85,627 | ₩87,356 | +1.02% | 30.9만 |
|---|
| 2026.08.13 | ₩87,651 | ₩88,435 | ₩86,083 | ₩87,007 | -0.73% | 42.9만 |
|---|
| 2026.08.12 | ₩86,538 | ₩87,858 | ₩85,265 | ₩87,222 | +0.79% | 59만 |
|---|
| 2026.08.11 | ₩87,329 | ₩88,227 | ₩85,922 | ₩86,190 | -1.30% | 74만 |
|---|
| 2026.08.10 | ₩87,570 | ₩89,058 | ₩86,659 | ₩86,659 | -1.04% | 33.6만 |
|---|
| 2026.08.07 | ₩87,329 | ₩89,379 | ₩86,538 | ₩88,468 | +1.30% | 35.9만 |
|---|
| 2026.08.06 | ₩83,054 | ₩89,647 | ₩82,706 | ₩87,570 | +5.44% | 44.8만 |
|---|
| 2026.08.05 | ₩86,471 | ₩87,155 | ₩85,440 | ₩86,981 | +0.59% | 28.4만 |
|---|
| 2026.08.04 | ₩85,520 | ₩87,061 | ₩84,301 | ₩86,659 | +1.33% | 34.8만 |
|---|
| 2026.08.03 | ₩84,488 | ₩85,734 | ₩83,885 | ₩85,158 | +0.79% | 23.6만 |
|---|
| 2026.07.31 | ₩83,671 | ₩85,158 | ₩83,229 | ₩83,858 | +0.22% | 34.3만 |
|---|
| 2026.07.30 | ₩84,944 | ₩85,480 | ₩83,577 | ₩84,207 | -0.87% | 28.5만 |
|---|
| 2026.07.29 | ₩85,641 | ₩86,605 | ₩84,636 | ₩84,796 | -0.99% | 24.6만 |
|---|
| 2026.07.28 | ₩85,775 | ₩87,168 | ₩85,775 | ₩86,337 | +0.66% | 31.9만 |
|---|
| 2026.07.27 | ₩83,992 | ₩86,230 | ₩83,818 | ₩85,976 | +2.36% | 27.7만 |
|---|
| 2026.07.24 | ₩84,153 | ₩84,601 | ₩83,041 | ₩83,818 | -0.40% | 36.3만 |
|---|
| 2026.07.23 | ₩83,550 | ₩85,386 | ₩83,550 | ₩84,167 | +0.74% | 28.1만 |
|---|
| 2026.07.22 | ₩83,497 | ₩84,234 | ₩82,465 | ₩84,113 | +0.74% | 31만 |
|---|
| 2026.07.21 | ₩82,867 | ₩83,611 | ₩81,909 | ₩83,229 | +0.44% | 27.3만 |
|---|
| 2026.07.20 | ₩83,791 | ₩84,126 | ₩82,291 | ₩83,175 | -0.74% | 29.9만 |
|---|
| 2026.07.17 | ₩84,796 | ₩85,721 | ₩83,470 | ₩83,470 | -1.56% | 36.6만 |
|---|
| 2026.07.16 | ₩82,264 | ₩84,850 | ₩81,178 | ₩84,850 | +3.14% | 29.6만 |
|---|
| 2026.07.15 | ₩80,401 | ₩82,009 | ₩80,401 | ₩81,540 | +1.42% | 31.2만 |
|---|
| 2026.07.14 | ₩80,093 | ₩81,071 | ₩80,026 | ₩80,629 | +0.67% | 32.7만 |
|---|
| 2026.07.13 | ₩79,195 | ₩80,435 | ₩79,195 | ₩80,066 | +1.10% | 32.7만 |
|---|
| 2026.07.10 | ₩78,271 | ₩79,500 | ₩78,271 | ₩78,981 | +0.91% | 31.1만 |
|---|
| 2026.07.09 | ₩76,703 | ₩79,302 | ₩76,441 | ₩78,458 | +2.29% | 38.8만 |
|---|
| 2026.07.08 | ₩78,418 | ₩78,438 | ₩75,899 | ₩76,421 | -2.55% | 46.5만 |
|---|
| 2026.07.07 | ₩79,262 | ₩80,026 | ₩78,056 | ₩78,230 | -1.30% | 39.7만 |
|---|
| 2026.07.06 | ₩79,604 | ₩80,200 | ₩78,123 | ₩78,472 | -1.42% | 37.4만 |
|---|
| 2026.07.02 | ₩78,780 | ₩79,624 | ₩78,284 | ₩79,450 | +0.85% | 36.4만 |
|---|
| 2026.07.01 | ₩76,944 | ₩78,887 | ₩76,791 | ₩78,204 | +1.64% | 45만 |
|---|
| 2026.06.30 | ₩79,168 | ₩79,168 | ₩77,051 | ₩77,319 | -2.34% | 52만 |
|---|
| 2026.06.29 | ₩78,606 | ₩79,678 | ₩77,688 | ₩79,369 | +0.97% | 52.8만 |
|---|
| 2026.06.26 | ₩77,909 | ₩79,048 | ₩77,453 | ₩78,753 | +1.08% | 162.9만 |
|---|
| 2026.06.25 | ₩75,711 | ₩77,969 | ₩75,711 | ₩77,802 | +2.76% | 50.1만 |
|---|
| 2026.06.24 | ₩74,746 | ₩75,993 | ₩74,492 | ₩75,524 | +1.04% | 76.8만 |
|---|
| 2026.06.23 | ₩74,304 | ₩75,832 | ₩73,044 | ₩74,291 | -0.02% | 51만 |
|---|
| 2026.06.22 | ₩72,629 | ₩74,760 | ₩72,629 | ₩74,251 | +2.23% | 58만 |
|---|
| 2026.06.18 | ₩73,232 | ₩73,835 | ₩72,790 | ₩73,487 | +0.35% | 70.6만 |
|---|
| 2026.06.17 | ₩73,339 | ₩74,653 | ₩71,999 | ₩72,428 | -1.24% | 44.9만 |
|---|
| 2026.06.16 | ₩73,929 | ₩75,135 | ₩73,621 | ₩73,782 | -0.20% | 43.2만 |
|---|
| 2026.06.15 | ₩73,795 | ₩75,041 | ₩73,487 | ₩73,768 | -0.04% | 40.9만 |
|---|
| 2026.06.12 | ₩72,857 | ₩74,644 | ₩72,361 | ₩74,237 | +1.89% | 45.5만 |
|---|
| 2026.06.11 | ₩73,406 | ₩73,835 | ₩72,689 | ₩73,178 | -0.31% | 37.5만 |
|---|
| 2026.06.10 | ₩72,837 | ₩74,070 | ₩72,817 | ₩73,071 | +0.32% | 38.7만 |
|---|
| 2026.06.09 | ₩71,182 | ₩74,210 | ₩70,766 | ₩73,688 | +3.52% | 72.2만 |
|---|
| 2026.06.08 | ₩69,534 | ₩71,745 | ₩69,534 | ₩71,235 | +2.45% | 48만 |
|---|
| 2026.06.05 | ₩67,537 | ₩69,547 | ₩67,336 | ₩68,998 | +2.16% | 28.9만 |
|---|
| 2026.06.04 | ₩66,840 | ₩67,658 | ₩65,701 | ₩67,591 | +1.12% | 35만 |
|---|
| 2026.06.03 | ₩66,921 | ₩67,457 | ₩65,808 | ₩66,009 | -1.36% | 23.6만 |
|---|
| 2026.06.02 | ₩67,658 | ₩68,247 | ₩66,679 | ₩67,390 | -0.40% | 55.1만 |
|---|
| 2026.06.01 | ₩68,569 | ₩69,413 | ₩66,947 | ₩67,725 | -1.23% | 48.8만 |
|---|
| 2026.05.29 | ₩68,435 | ₩70,244 | ₩67,698 | ₩69,708 | +1.86% | 87.6만 |
|---|
| 2026.05.28 | ₩61,949 | ₩70,230 | ₩58,787 | ₩69,480 | +12.16% | 112만 |
|---|
| 2026.05.27 | ₩62,351 | ₩63,343 | ₩61,614 | ₩63,155 | +1.29% | 50.3만 |
|---|
| 2026.05.26 | ₩63,316 | ₩63,544 | ₩62,003 | ₩62,137 | -1.86% | 44만 |
|---|
| 2026.05.22 | ₩62,566 | ₩63,316 | ₩62,097 | ₩63,115 | +0.88% | 39.8만 |
|---|
| 2026.05.21 | ₩60,596 | ₩62,860 | ₩60,127 | ₩62,767 | +3.58% | 39.8만 |
|---|
| 2026.05.20 | ₩60,301 | ₩61,762 | ₩59,351 | ₩61,628 | +2.20% | 31.4만 |
|---|
| 2026.05.19 | ₩61,373 | ₩61,373 | ₩59,698 | ₩60,073 | -2.12% | 24.5만 |
|---|
| 2026.05.18 | ₩60,153 | ₩61,520 | ₩59,966 | ₩60,850 | +1.16% | 37.1만 |
|---|
| 2026.05.15 | ₩61,869 | ₩61,869 | ₩59,952 | ₩60,113 | -2.84% | 34.5만 |
|---|
| 2026.05.14 | ₩61,762 | ₩62,110 | ₩60,971 | ₩61,252 | -0.82% | 33.2만 |
|---|
| 2026.05.13 | ₩62,820 | ₩62,820 | ₩60,824 | ₩61,587 | -1.96% | 33.2만 |
|---|
| 2026.05.12 | ₩64,053 | ₩64,053 | ₩62,237 | ₩62,633 | -2.22% | 23.3만 |
|---|
| 2026.05.11 | ₩65,138 | ₩65,232 | ₩63,571 | ₩63,571 | -2.41% | 34.9만 |
|---|
| 2026.05.08 | ₩64,174 | ₩65,232 | ₩63,973 | ₩64,790 | +0.96% | 29.5만 |
|---|
| 2026.05.07 | ₩65,031 | ₩65,031 | ₩63,477 | ₩64,241 | -1.22% | 34만 |
|---|
| 2026.05.06 | ₩64,040 | ₩65,420 | ₩62,713 | ₩64,334 | +0.46% | 111.8만 |
|---|
| 2026.05.05 | ₩63,075 | ₩64,415 | ₩62,994 | ₩63,088 | +0.02% | 34.8만 |
|---|
| 2026.05.04 | ₩63,932 | ₩64,214 | ₩62,123 | ₩62,740 | -1.87% | 35.8만 |
|---|
| 2026.05.01 | ₩64,120 | ₩64,549 | ₩63,517 | ₩64,468 | +0.54% | 32.1만 |
|---|
| 2026.04.30 | ₩63,102 | ₩64,509 | ₩62,994 | ₩63,906 | +1.27% | 44.4만 |
|---|
| 2026.04.29 | ₩65,246 | ₩65,246 | ₩62,525 | ₩63,450 | -2.75% | 33.5만 |
|---|
| 2026.04.28 | ₩65,621 | ₩66,210 | ₩65,058 | ₩65,621 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩65,380 | ₩66,163 | ₩64,549 | ₩65,165 | -0.33% | 38.8만 |
|---|
| 2026.04.24 | ₩66,184 | ₩66,210 | ₩65,125 | ₩65,487 | -1.05% | 39.4만 |
|---|
| 2026.04.23 | ₩66,666 | ₩67,363 | ₩66,157 | ₩66,344 | -0.48% | 28.6만 |
|---|
| 2026.04.22 | ₩67,510 | ₩67,658 | ₩66,023 | ₩66,344 | -1.73% | 25.8만 |
|---|
| 2026.04.21 | ₩66,612 | ₩67,329 | ₩65,875 | ₩66,760 | +0.22% | 22.9만 |
|---|
| 2026.04.20 | ₩65,996 | ₩66,887 | ₩65,406 | ₩66,264 | +0.41% | 25.7만 |
|---|
| 2026.04.17 | ₩64,495 | ₩66,003 | ₩64,495 | ₩65,621 | +1.75% | 29.7만 |
|---|
| 2026.04.16 | ₩62,901 | ₩64,509 | ₩62,901 | ₩64,026 | +1.79% | 24.4만 |
|---|
| 2026.04.15 | ₩63,959 | ₩64,174 | ₩62,592 | ₩63,102 | -1.34% | 31.4만 |
|---|
| 2026.04.14 | ₩64,535 | ₩65,212 | ₩63,705 | ₩63,906 | -0.98% | 29.6만 |
|---|
| 2026.04.13 | ₩63,021 | ₩64,844 | ₩62,365 | ₩64,522 | +2.38% | 38.2만 |
|---|
| 2026.04.10 | ₩62,217 | ₩63,437 | ₩62,003 | ₩63,343 | +1.81% | 21.7만 |
|---|
| 2026.04.09 | ₩61,802 | ₩63,061 | ₩61,453 | ₩62,137 | +0.54% | 31.1만 |
|---|
| 2026.04.08 | ₩62,070 | ₩63,088 | ₩61,614 | ₩62,485 | +0.67% | 33.5만 |
|---|
| 2026.04.07 | ₩59,872 | ₩61,373 | ₩59,845 | ₩60,355 | +0.81% | 27.6만 |
|---|
| 2026.04.06 | ₩58,237 | ₩60,408 | ₩58,237 | ₩60,194 | +3.36% | 50.1만 |
|---|
| 2026.04.02 | ₩58,666 | ₩59,919 | ₩57,755 | ₩59,014 | +0.59% | 51.5만 |
|---|
| 2026.04.01 | ₩59,926 | ₩60,944 | ₩59,108 | ₩59,122 | -1.34% | 29.9만 |
|---|
| 2026.03.31 | ₩58,746 | ₩60,582 | ₩58,264 | ₩59,859 | +1.89% | 35.9만 |
|---|
| 2026.03.30 | ₩57,929 | ₩58,827 | ₩57,473 | ₩57,983 | +0.09% | 31.7만 |
|---|
| 2026.03.27 | ₩57,715 | ₩58,177 | ₩56,790 | ₩57,433 | -0.49% | 30.6만 |
|---|
| 2026.03.26 | ₩56,884 | ₩58,023 | ₩56,723 | ₩57,487 | +1.06% | 46.7만 |
|---|
| 2026.03.25 | ₩57,092 | ₩57,916 | ₩56,388 | ₩57,433 | +0.60% | 39.2만 |
|---|
| 2026.03.24 | ₩55,745 | ₩57,648 | ₩55,182 | ₩55,999 | +0.46% | 40.5만 |
|---|
| 2026.03.23 | ₩54,834 | ₩56,576 | ₩54,753 | ₩56,401 | +2.86% | 43만 |
|---|
| 2026.03.20 | ₩54,244 | ₩54,968 | ₩53,092 | ₩53,480 | -1.41% | 73.4만 |
|---|
| 2026.03.19 | ₩55,035 | ₩55,035 | ₩53,876 | ₩54,445 | -1.07% | 69.9만 |
|---|
| 2026.03.18 | ₩56,951 | ₩57,407 | ₩55,423 | ₩55,423 | -2.68% | 62.7만 |
|---|
| 2026.03.17 | ₩57,239 | ₩58,599 | ₩57,058 | ₩57,085 | -0.27% | 45.8만 |
|---|
| 2026.03.16 | ₩57,004 | ₩58,559 | ₩56,649 | ₩56,830 | -0.31% | 36만 |
|---|
| 2026.03.13 | ₩57,621 | ₩57,835 | ₩56,777 | ₩57,567 | -0.09% | 28.4만 |
|---|
| 2026.03.12 | ₩58,947 | ₩59,182 | ₩56,482 | ₩56,830 | -3.59% | 81.4만 |
|---|
| 2026.03.11 | ₩60,408 | ₩60,408 | ₩58,921 | ₩59,055 | -2.24% | 33.6만 |
|---|
| 2026.03.10 | ₩60,515 | ₩60,931 | ₩59,765 | ₩59,859 | -1.09% | 39.8만 |
|---|
| 2026.03.09 | ₩61,266 | ₩61,266 | ₩59,524 | ₩60,623 | -1.05% | 35만 |
|---|
| 2026.03.06 | ₩62,767 | ₩62,767 | ₩60,676 | ₩61,762 | -1.60% | 38.6만 |
|---|
| 2026.03.05 | ₩62,539 | ₩63,396 | ₩62,358 | ₩63,061 | +0.84% | 47.4만 |
|---|
| 2026.03.04 | ₩63,919 | ₩64,736 | ₩63,142 | ₩63,209 | -1.11% | 37.8만 |
|---|
| 2026.03.03 | ₩63,624 | ₩64,750 | ₩62,210 | ₩63,356 | -0.42% | 35만 |
|---|
| 2026.03.02 | ₩62,324 | ₩65,145 | ₩61,534 | ₩64,736 | +3.87% | 36.3만 |
|---|
| 2026.02.27 | ₩62,003 | ₩63,222 | ₩61,494 | ₩63,195 | +1.92% | 42.9만 |
|---|
| 2026.02.26 | ₩62,552 | ₩63,537 | ₩61,561 | ₩62,726 | +0.28% | 30.8만 |
|---|
| 2026.02.25 | ₩63,812 | ₩63,812 | ₩61,637 | ₩62,231 | -2.48% | 32 |
|---|
| 2026.02.24 | ₩62,927 | ₩64,348 | ₩62,927 | ₩63,370 | +0.70% | 32 |
|---|
| 2026.02.23 | ₩62,981 | ₩63,678 | ₩62,201 | ₩62,847 | -0.21% | 32 |
|---|
| 2026.02.20 | ₩64,093 | ₩65,152 | ₩63,450 | ₩64,107 | +0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩63,182 | ₩64,321 | ₩62,914 | ₩64,080 | +1.42% | 27.6만 |
|---|
| 2026.02.18 | ₩62,981 | ₩64,254 | ₩62,324 | ₩63,758 | +1.23% | 42.5만 |
|---|
| 2026.02.17 | ₩61,976 | ₩62,793 | ₩61,132 | ₩62,391 | +0.67% | 39.7만 |
|---|
| 2026.02.13 | ₩60,046 | ₩61,922 | ₩59,631 | ₩61,735 | +2.81% | 38.4만 |
|---|
| 2026.02.12 | ₩61,306 | ₩62,405 | ₩58,867 | ₩60,033 | -2.08% | 52.5만 |
|---|
| 2026.02.11 | ₩62,177 | ₩63,249 | ₩60,757 | ₩60,944 | -1.98% | 51.2만 |
|---|
| 2026.02.10 | ₩60,623 | ₩62,854 | ₩60,502 | ₩62,257 | +2.70% | 58.5만 |
|---|
| 2026.02.09 | ₩60,850 | ₩61,232 | ₩59,202 | ₩60,368 | -0.79% | 118만 |
|---|
| 2026.02.06 | ₩61,641 | ₩62,901 | ₩60,850 | ₩61,199 | -0.72% | 91.6만 |
|---|
| 2026.02.05 | ₩69,279 | ₩69,607 | ₩60,797 | ₩60,998 | -11.95% | 78.9만 |
|---|
| 2026.02.04 | ₩70,485 | ₩72,455 | ₩69,721 | ₩71,369 | +1.25% | 54만 |
|---|
| 2026.02.03 | ₩69,346 | ₩71,503 | ₩69,051 | ₩69,895 | +0.79% | 42.4만 |
|---|
| 2026.02.02 | ₩68,395 | ₩69,855 | ₩68,066 | ₩69,453 | +1.55% | 36.8만 |
|---|
| 2026.01.30 | ₩68,971 | ₩69,239 | ₩67,651 | ₩68,756 | -0.31% | 40.8만 |
|---|
| 2026.01.29 | ₩68,381 | ₩69,681 | ₩67,698 | ₩69,681 | +1.90% | 48.7만 |
|---|
| 2026.01.28 | ₩68,998 | ₩69,426 | ₩67,792 | ₩67,845 | -1.67% | 39.8만 |
|---|
| 2026.01.27 | ₩70,096 | ₩70,639 | ₩69,346 | ₩69,400 | -0.99% | 31.1만 |
|---|
| 2026.01.26 | ₩71,061 | ₩71,497 | ₩69,808 | ₩70,163 | -1.26% | 28.1만 |
|---|
| 2026.01.23 | ₩71,691 | ₩72,120 | ₩71,034 | ₩71,249 | -0.62% | 23.2만 |
|---|
| 2026.01.22 | ₩71,611 | ₩73,125 | ₩71,148 | ₩72,160 | +0.77% | 33.5만 |
|---|
| 2026.01.21 | ₩69,681 | ₩72,113 | ₩69,681 | ₩71,959 | +3.27% | 34.3만 |
|---|
| 2026.01.20 | ₩69,252 | ₩70,081 | ₩68,683 | ₩68,998 | -0.37% | 29.4만 |
|---|
| 2026.01.16 | ₩70,150 | ₩70,740 | ₩70,110 | ₩70,391 | +0.34% | 31.2만 |
|---|
| 2026.01.15 | ₩70,029 | ₩71,262 | ₩69,547 | ₩70,659 | +0.90% | 20.6만 |
|---|
| 2026.01.14 | ₩69,279 | ₩70,137 | ₩68,696 | ₩69,694 | +0.60% | 26.5만 |
|---|
| 2026.01.13 | ₩68,341 | ₩69,400 | ₩67,510 | ₩69,319 | +1.43% | 35.7만 |
|---|
| 2026.01.12 | ₩67,457 | ₩68,542 | ₩67,296 | ₩68,046 | +0.87% | 32.6만 |
|---|
| 2026.01.09 | ₩67,671 | ₩68,086 | ₩66,760 | ₩67,805 | +0.20% | 27.6만 |
|---|
| 2026.01.08 | ₩65,420 | ₩67,564 | ₩65,115 | ₩67,483 | +3.15% | 28.3만 |
|---|
| 2026.01.07 | ₩66,291 | ₩66,961 | ₩64,978 | ₩65,768 | -0.79% | 27.8만 |
|---|
| 2026.01.06 | ₩65,112 | ₩66,318 | ₩64,703 | ₩66,103 | +1.52% | 41.6만 |
|---|
| 2026.01.05 | ₩62,525 | ₩65,976 | ₩62,525 | ₩65,527 | +4.80% | 38.2만 |
|---|
| 2026.01.02 | ₩62,847 | ₩63,427 | ₩62,231 | ₩62,740 | -0.17% | 25.7만 |
|---|
| 2025.12.31 | ₩62,968 | ₩63,329 | ₩62,525 | ₩62,633 | -0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩62,579 | ₩63,450 | ₩62,579 | ₩63,343 | +1.22% | 30.3만 |
|---|
| 2025.12.29 | ₩63,691 | ₩64,026 | ₩62,740 | ₩62,860 | -1.30% | 34.9만 |
|---|
| 2025.12.26 | ₩63,691 | ₩64,066 | ₩63,249 | ₩63,839 | +0.23% | 25.7만 |
|---|
| 2025.12.24 | ₩63,571 | ₩63,772 | ₩63,128 | ₩63,731 | +0.25% | 19.2만 |
|---|
| 2025.12.23 | ₩63,772 | ₩64,107 | ₩63,195 | ₩63,530 | -0.38% | 25.2만 |
|---|
| 2025.12.22 | ₩63,544 | ₩64,468 | ₩63,437 | ₩64,013 | +0.74% | 36.9만 |
|---|
| 2025.12.19 | ₩64,200 | ₩64,388 | ₩63,370 | ₩63,624 | -0.90% | 70.8만 |
|---|
| 2025.12.18 | ₩65,125 | ₩65,702 | ₩63,718 | ₩64,803 | -0.49% | 40.2만 |
|---|
| 2025.12.17 | ₩65,353 | ₩66,090 | ₩64,629 | ₩64,750 | -0.92% | 40.5만 |
|---|
| 2025.12.16 | ₩65,406 | ₩65,822 | ₩64,469 | ₩64,964 | -0.68% | 41만 |
|---|
| 2025.12.15 | ₩66,170 | ₩66,498 | ₩64,482 | ₩65,380 | -1.19% | 54.2만 |
|---|
| 2025.12.12 | ₩67,966 | ₩67,966 | ₩66,003 | ₩66,277 | -2.48% | 33.3만 |
|---|
| 2025.12.11 | ₩67,658 | ₩68,502 | ₩67,068 | ₩67,591 | -0.10% | 65.6만 |
|---|
| 2025.12.10 | ₩63,061 | ₩67,470 | ₩63,061 | ₩67,363 | +6.82% | 69.9만 |
|---|
| 2025.12.09 | ₩64,790 | ₩65,393 | ₩62,860 | ₩62,901 | -2.92% | 57.4만 |
|---|
| 2025.12.08 | ₩65,246 | ₩65,936 | ₩64,509 | ₩65,098 | -0.23% | 69.4만 |
|---|
| 2025.12.05 | ₩65,313 | ₩66,210 | ₩65,105 | ₩65,313 | 0.00% | 50.3만 |
|---|
| 2025.12.04 | ₩66,465 | ₩66,773 | ₩65,098 | ₩65,313 | -1.73% | 53.6만 |
|---|
| 2025.12.03 | ₩65,366 | ₩66,840 | ₩65,366 | ₩66,452 | +1.66% | 48.5만 |
|---|
| 2025.12.02 | ₩64,723 | ₩65,319 | ₩63,678 | ₩65,272 | +0.85% | 40.8만 |
|---|
| 2025.12.01 | ₩64,214 | ₩65,527 | ₩63,818 | ₩64,696 | +0.75% | 69.2만 |
|---|
| 2025.11.28 | ₩64,019 | ₩64,911 | ₩63,718 | ₩64,468 | +0.70% | 37.3만 |
|---|
| 2025.11.26 | ₩63,142 | ₩64,348 | ₩62,988 | ₩63,852 | +1.12% | 92.6만 |
|---|
| 2025.11.25 | ₩62,043 | ₩63,611 | ₩61,172 | ₩63,236 | +1.92% | 58.6만 |
|---|
| 2025.11.24 | ₩61,279 | ₩62,230 | ₩60,931 | ₩61,440 | +0.26% | 733.8만 |
|---|
| 2025.11.21 | ₩60,529 | ₩62,378 | ₩60,247 | ₩62,190 | +2.75% | 57.8만 |
|---|
| 2025.11.20 | ₩61,025 | ₩62,009 | ₩60,301 | ₩60,395 | -1.03% | 72.3만 |
|---|
| 2025.11.19 | ₩59,912 | ₩61,078 | ₩59,490 | ₩60,770 | +1.43% | 73.7만 |
|---|
| 2025.11.18 | ₩60,489 | ₩60,824 | ₩59,725 | ₩60,006 | -0.80% | 79.7만 |
|---|
| 2025.11.17 | ₩62,726 | ₩63,678 | ₩60,167 | ₩60,328 | -3.82% | 89.3만 |
|---|
| 2025.11.14 | ₩62,525 | ₩63,678 | ₩61,842 | ₩63,276 | +1.20% | 65.8만 |
|---|
| 2025.11.13 | ₩64,254 | ₩64,884 | ₩62,592 | ₩62,659 | -2.48% | 72.4만 |
|---|
| 2025.11.12 | ₩64,616 | ₩65,313 | ₩64,080 | ₩64,602 | -0.02% | 66.7만 |
|---|
| 2025.11.11 | ₩64,200 | ₩65,205 | ₩63,785 | ₩64,696 | +0.77% | 46.1만 |
|---|
| 2025.11.10 | ₩65,045 | ₩65,045 | ₩63,557 | ₩64,147 | -1.38% | 50.3만 |
|---|
| 2025.11.07 | ₩65,071 | ₩65,969 | ₩64,683 | ₩64,857 | -0.33% | 56.2만 |
|---|
| 2025.11.06 | ₩65,607 | ₩67,597 | ₩63,959 | ₩65,045 | -0.86% | 88만 |
|---|
| 2025.11.05 | ₩65,822 | ₩66,398 | ₩65,165 | ₩65,353 | -0.71% | 64.4만 |
|---|
| 2025.11.04 | ₩64,321 | ₩65,942 | ₩64,093 | ₩65,916 | +2.48% | 51.1만 |
|---|
| 2025.11.03 | ₩64,777 | ₩65,152 | ₩63,772 | ₩64,964 | +0.29% | 50.8만 |
|---|
| 2025.10.31 | ₩63,651 | ₩65,165 | ₩62,880 | ₩64,978 | +2.08% | 87.3만 |
|---|
| 2025.10.30 | ₩65,366 | ₩65,527 | ₩63,705 | ₩64,026 | -2.05% | 39.6만 |
|---|
| 2025.10.29 | ₩66,304 | ₩66,679 | ₩65,004 | ₩65,286 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩67,135 | ₩67,524 | ₩66,264 | ₩66,478 | -0.98% | 36만 |
|---|
| 2025.10.27 | ₩68,207 | ₩68,220 | ₩66,974 | ₩67,323 | -1.30% | 33.1만 |
|---|
| 2025.10.24 | ₩67,885 | ₩68,153 | ₩67,403 | ₩67,939 | +0.08% | 22.3만 |
|---|
| 2025.10.23 | ₩67,631 | ₩68,093 | ₩66,659 | ₩67,416 | -0.32% | 44.7만 |
|---|
| 2025.10.22 | ₩68,877 | ₩69,011 | ₩67,631 | ₩67,818 | -1.54% | 26.2만 |
|---|
| 2025.10.21 | ₩68,073 | ₩69,011 | ₩67,845 | ₩68,636 | +0.83% | 24.5만 |
|---|
| 2025.10.20 | ₩67,376 | ₩68,328 | ₩67,162 | ₩68,006 | +0.93% | 25.1만 |
|---|
| 2025.10.17 | ₩67,537 | ₩67,899 | ₩66,492 | ₩67,202 | -0.50% | 28.7만 |
|---|
| 2025.10.16 | ₩67,865 | ₩68,904 | ₩66,988 | ₩67,403 | -0.68% | 46.4만 |
|---|
| 2025.10.15 | ₩68,354 | ₩68,797 | ₩67,483 | ₩67,631 | -1.06% | 37만 |
|---|
| 2025.10.14 | ₩67,148 | ₩68,636 | ₩67,028 | ₩68,086 | +1.40% | 27.8만 |
|---|
| 2025.10.13 | ₩66,371 | ₩67,792 | ₩65,996 | ₩67,684 | +1.98% | 26.5만 |
|---|
| 2025.10.10 | ₩68,167 | ₩68,167 | ₩65,842 | ₩66,036 | -3.13% | 80.4만 |
|---|