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 | ₩68,113 | ₩68,541 | ₩66,508 | ₩67,364 | -1.10% | 28.2만 |
| 2026.10.08 | ₩69,598 | ₩69,665 | ₩67,659 | ₩68,006 | -2.29% | 37.8만 |
| 2026.10.07 | ₩70,320 | ₩71,109 | ₩69,651 | ₩69,651 | -0.95% | 25.3만 |
| 2026.10.06 | ₩72,393 | ₩72,580 | ₩70,962 | ₩71,176 | -1.68% | 31.1만 |
| 2026.10.05 | ₩72,928 | ₩73,486 | ₩71,898 | ₩71,898 | -1.41% | 27.8만 |
| 2026.10.02 | ₩72,473 | ₩73,744 | ₩72,473 | ₩72,674 | +0.28% | 31.3만 |
| 2026.10.01 | ₩70,293 | ₩72,219 | ₩70,226 | ₩72,219 | +2.74% | 28.4만 |
| 2026.09.30 | ₩71,818 | ₩72,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,681 |
| ₩70,681 |
| -1.58% |
| 37.6만 |
| 2026.09.29 | ₩71,096 | ₩71,945 | ₩71,029 | ₩71,483 | +0.55% | 21.3만 |
|---|
| 2026.09.28 | ₩71,310 | ₩71,738 | ₩70,694 | ₩71,283 | -0.04% | 19.7만 |
|---|
| 2026.09.25 | ₩71,697 | ₩72,426 | ₩71,443 | ₩71,497 | -0.28% | 29만 |
|---|
| 2026.09.24 | ₩72,166 | ₩72,614 | ₩70,922 | ₩71,537 | -0.87% | 23.8만 |
|---|
| 2026.09.23 | ₩72,781 | ₩73,289 | ₩72,299 | ₩72,393 | -0.53% | 19.4만 |
|---|
| 2026.09.22 | ₩74,880 | ₩75,415 | ₩73,329 | ₩73,409 | -1.96% | 34.3만 |
|---|
| 2026.09.21 | ₩76,044 | ₩76,051 | ₩74,252 | ₩74,426 | -2.13% | 25만 |
|---|
| 2026.09.18 | ₩75,482 | ₩75,843 | ₩74,448 | ₩75,803 | +0.43% | 70.8만 |
|---|
| 2026.09.17 | ₩75,990 | ₩75,990 | ₩74,426 | ₩75,509 | -0.63% | 27.4만 |
|---|
| 2026.09.16 | ₩74,533 | ₩76,044 | ₩74,198 | ₩74,800 | +0.36% | 30.6만 |
|---|
| 2026.09.15 | ₩74,185 | ₩74,921 | ₩73,222 | ₩74,880 | +0.94% | 36.5만 |
|---|
| 2026.09.14 | ₩75,335 | ₩75,884 | ₩74,412 | ₩74,827 | -0.67% | 22.9만 |
|---|
| 2026.09.11 | ₩76,111 | ₩76,111 | ₩74,426 | ₩75,482 | -0.83% | 16.7만 |
|---|
| 2026.09.10 | ₩75,830 | ₩75,830 | ₩74,546 | ₩75,215 | -0.81% | 25.6만 |
|---|
| 2026.09.09 | ₩75,576 | ₩76,004 | ₩75,408 | ₩75,442 | -0.18% | 25.7만 |
|---|
| 2026.09.08 | ₩78,866 | ₩78,866 | ₩75,950 | ₩76,178 | -3.41% | 38.3만 |
|---|
| 2026.09.04 | ₩79,481 | ₩79,976 | ₩78,719 | ₩78,866 | -0.77% | 31.8만 |
|---|
| 2026.09.03 | ₩79,040 | ₩79,695 | ₩77,783 | ₩79,561 | +0.66% | 21.1만 |
|---|
| 2026.09.02 | ₩79,695 | ₩80,123 | ₩77,997 | ₩78,130 | -1.96% | 31.9만 |
|---|
| 2026.09.01 | ₩80,484 | ₩80,484 | ₩78,518 | ₩79,722 | -0.95% | 26.7만 |
|---|
| 2026.08.31 | ₩80,966 | ₩81,180 | ₩79,428 | ₩79,802 | -1.44% | 25.5만 |
|---|
| 2026.08.28 | ₩80,350 | ₩81,153 | ₩79,341 | ₩80,818 | +0.58% | 22.1만 |
|---|
| 2026.08.27 | ₩81,166 | ₩81,668 | ₩80,471 | ₩80,578 | -0.72% | 21.3만 |
|---|
| 2026.08.26 | ₩82,504 | ₩82,542 | ₩81,113 | ₩81,126 | -1.67% | 26.7만 |
|---|
| 2026.08.25 | ₩84,764 | ₩84,764 | ₩82,036 | ₩82,076 | -3.17% | 22.4만 |
|---|
| 2026.08.24 | ₩85,071 | ₩85,312 | ₩82,905 | ₩84,015 | -1.24% | 32.1만 |
|---|
| 2026.08.21 | ₩85,646 | ₩86,101 | ₩84,062 | ₩84,322 | -1.55% | 27.3만 |
|---|
| 2026.08.20 | ₩85,272 | ₩85,820 | ₩84,441 | ₩84,630 | -0.75% | 31.2만 |
|---|
| 2026.08.19 | ₩86,222 | ₩86,890 | ₩85,406 | ₩85,486 | -0.85% | 30.3만 |
|---|
| 2026.08.18 | ₩86,369 | ₩86,870 | ₩85,245 | ₩85,366 | -1.16% | 28.7만 |
|---|
| 2026.08.17 | ₩86,302 | ₩87,144 | ₩85,366 | ₩86,288 | -0.02% | 33.3만 |
|---|
| 2026.08.14 | ₩86,302 | ₩87,586 | ₩85,459 | ₩87,184 | +1.02% | 30.9만 |
|---|
| 2026.08.13 | ₩87,479 | ₩88,261 | ₩85,914 | ₩86,837 | -0.73% | 42.9만 |
|---|
| 2026.08.12 | ₩86,369 | ₩87,686 | ₩85,098 | ₩87,051 | +0.79% | 59만 |
|---|
| 2026.08.11 | ₩87,158 | ₩88,054 | ₩85,753 | ₩86,021 | -1.30% | 74만 |
|---|
| 2026.08.10 | ₩87,398 | ₩88,883 | ₩86,489 | ₩86,489 | -1.04% | 33.6만 |
|---|
| 2026.08.07 | ₩87,158 | ₩89,204 | ₩86,369 | ₩88,294 | +1.30% | 35.9만 |
|---|
| 2026.08.06 | ₩82,891 | ₩89,471 | ₩82,544 | ₩87,398 | +5.44% | 44.8만 |
|---|
| 2026.08.05 | ₩86,302 | ₩86,984 | ₩85,272 | ₩86,810 | +0.59% | 28.4만 |
|---|
| 2026.08.04 | ₩85,352 | ₩86,890 | ₩84,135 | ₩86,489 | +1.33% | 34.8만 |
|---|
| 2026.08.03 | ₩84,322 | ₩85,566 | ₩83,721 | ₩84,991 | +0.79% | 23.6만 |
|---|
| 2026.07.31 | ₩83,507 | ₩84,991 | ₩83,065 | ₩83,694 | +0.22% | 34.3만 |
|---|
| 2026.07.30 | ₩84,777 | ₩85,312 | ₩83,413 | ₩84,042 | -0.87% | 28.5만 |
|---|
| 2026.07.29 | ₩85,473 | ₩86,436 | ₩84,470 | ₩84,630 | -0.99% | 24.6만 |
|---|
| 2026.07.28 | ₩85,606 | ₩86,997 | ₩85,606 | ₩86,168 | +0.66% | 31.9만 |
|---|
| 2026.07.27 | ₩83,828 | ₩86,061 | ₩83,654 | ₩85,807 | +2.36% | 27.7만 |
|---|
| 2026.07.24 | ₩83,988 | ₩84,435 | ₩82,878 | ₩83,654 | -0.40% | 36.3만 |
|---|
| 2026.07.23 | ₩83,386 | ₩85,218 | ₩83,386 | ₩84,001 | +0.74% | 28.1만 |
|---|
| 2026.07.22 | ₩83,333 | ₩84,068 | ₩82,303 | ₩83,948 | +0.74% | 31만 |
|---|
| 2026.07.21 | ₩82,704 | ₩83,446 | ₩81,748 | ₩83,065 | +0.44% | 27.3만 |
|---|
| 2026.07.20 | ₩83,627 | ₩83,961 | ₩82,129 | ₩83,012 | -0.74% | 29.9만 |
|---|
| 2026.07.17 | ₩84,630 | ₩85,553 | ₩83,306 | ₩83,306 | -1.56% | 36.6만 |
|---|
| 2026.07.16 | ₩82,102 | ₩84,684 | ₩81,019 | ₩84,684 | +3.14% | 29.6만 |
|---|
| 2026.07.15 | ₩80,243 | ₩81,848 | ₩80,243 | ₩81,380 | +1.42% | 31.2만 |
|---|
| 2026.07.14 | ₩79,936 | ₩80,912 | ₩79,869 | ₩80,471 | +0.67% | 32.7만 |
|---|
| 2026.07.13 | ₩79,040 | ₩80,277 | ₩79,040 | ₩79,909 | +1.10% | 32.7만 |
|---|
| 2026.07.10 | ₩78,117 | ₩79,344 | ₩78,117 | ₩78,826 | +0.91% | 31.1만 |
|---|
| 2026.07.09 | ₩76,552 | ₩79,147 | ₩76,291 | ₩78,304 | +2.29% | 38.8만 |
|---|
| 2026.07.08 | ₩78,264 | ₩78,284 | ₩75,750 | ₩76,271 | -2.55% | 46.5만 |
|---|
| 2026.07.07 | ₩79,107 | ₩79,869 | ₩77,903 | ₩78,077 | -1.30% | 39.7만 |
|---|
| 2026.07.06 | ₩79,448 | ₩80,043 | ₩77,970 | ₩78,318 | -1.42% | 37.4만 |
|---|
| 2026.07.02 | ₩78,625 | ₩79,468 | ₩78,130 | ₩79,294 | +0.85% | 36.4만 |
|---|
| 2026.07.01 | ₩76,793 | ₩78,732 | ₩76,640 | ₩78,050 | +1.64% | 45만 |
|---|
| 2026.06.30 | ₩79,013 | ₩79,013 | ₩76,900 | ₩77,167 | -2.34% | 52만 |
|---|
| 2026.06.29 | ₩78,451 | ₩79,521 | ₩77,535 | ₩79,214 | +0.97% | 52.8만 |
|---|
| 2026.06.26 | ₩77,756 | ₩78,893 | ₩77,301 | ₩78,598 | +1.08% | 162.9만 |
|---|
| 2026.06.25 | ₩75,563 | ₩77,816 | ₩75,563 | ₩77,649 | +2.76% | 50.1만 |
|---|
| 2026.06.24 | ₩74,600 | ₩75,843 | ₩74,346 | ₩75,375 | +1.04% | 76.8만 |
|---|
| 2026.06.23 | ₩74,158 | ₩75,683 | ₩72,901 | ₩74,145 | -0.02% | 51만 |
|---|
| 2026.06.22 | ₩72,487 | ₩74,613 | ₩72,487 | ₩74,105 | +2.23% | 58만 |
|---|
| 2026.06.18 | ₩73,088 | ₩73,690 | ₩72,647 | ₩73,342 | +0.35% | 70.6만 |
|---|
| 2026.06.17 | ₩73,195 | ₩74,506 | ₩71,858 | ₩72,286 | -1.24% | 44.9만 |
|---|
| 2026.06.16 | ₩73,784 | ₩74,987 | ₩73,476 | ₩73,637 | -0.20% | 43.2만 |
|---|
| 2026.06.15 | ₩73,650 | ₩74,894 | ₩73,342 | ₩73,623 | -0.04% | 40.9만 |
|---|
| 2026.06.12 | ₩72,714 | ₩74,497 | ₩72,219 | ₩74,091 | +1.89% | 45.5만 |
|---|
| 2026.06.11 | ₩73,262 | ₩73,690 | ₩72,547 | ₩73,035 | -0.31% | 37.5만 |
|---|
| 2026.06.10 | ₩72,694 | ₩73,924 | ₩72,674 | ₩72,928 | +0.32% | 38.7만 |
|---|
| 2026.06.09 | ₩71,042 | ₩74,065 | ₩70,628 | ₩73,543 | +3.52% | 72.2만 |
|---|
| 2026.06.08 | ₩69,397 | ₩71,604 | ₩69,397 | ₩71,096 | +2.45% | 48만 |
|---|
| 2026.06.05 | ₩67,404 | ₩69,410 | ₩67,204 | ₩68,862 | +2.16% | 28.9만 |
|---|
| 2026.06.04 | ₩66,709 | ₩67,525 | ₩65,572 | ₩67,458 | +1.12% | 35만 |
|---|
| 2026.06.03 | ₩66,789 | ₩67,324 | ₩65,679 | ₩65,880 | -1.36% | 23.6만 |
|---|
| 2026.06.02 | ₩67,525 | ₩68,113 | ₩66,549 | ₩67,257 | -0.40% | 55.1만 |
|---|
| 2026.06.01 | ₩68,434 | ₩69,277 | ₩66,816 | ₩67,592 | -1.23% | 48.8만 |
|---|
| 2026.05.29 | ₩68,301 | ₩70,106 | ₩67,565 | ₩69,571 | +1.86% | 87.6만 |
|---|
| 2026.05.28 | ₩61,828 | ₩70,093 | ₩58,671 | ₩69,344 | +12.16% | 112만 |
|---|
| 2026.05.27 | ₩62,229 | ₩63,218 | ₩61,493 | ₩63,031 | +1.29% | 50.3만 |
|---|
| 2026.05.26 | ₩63,192 | ₩63,419 | ₩61,881 | ₩62,015 | -1.86% | 44만 |
|---|
| 2026.05.22 | ₩62,443 | ₩63,192 | ₩61,975 | ₩62,991 | +0.88% | 39.8만 |
|---|
| 2026.05.21 | ₩60,477 | ₩62,737 | ₩60,009 | ₩62,643 | +3.58% | 39.8만 |
|---|
| 2026.05.20 | ₩60,183 | ₩61,640 | ₩59,234 | ₩61,507 | +2.20% | 31.4만 |
|---|
| 2026.05.19 | ₩61,252 | ₩61,252 | ₩59,581 | ₩59,955 | -2.12% | 24.5만 |
|---|
| 2026.05.18 | ₩60,035 | ₩61,400 | ₩59,848 | ₩60,731 | +1.16% | 37.1만 |
|---|
| 2026.05.15 | ₩61,747 | ₩61,747 | ₩59,835 | ₩59,995 | -2.84% | 34.5만 |
|---|
| 2026.05.14 | ₩61,640 | ₩61,988 | ₩60,851 | ₩61,132 | -0.82% | 33.2만 |
|---|
| 2026.05.13 | ₩62,697 | ₩62,697 | ₩60,704 | ₩61,466 | -1.96% | 33.2만 |
|---|
| 2026.05.12 | ₩63,927 | ₩63,927 | ₩62,115 | ₩62,510 | -2.22% | 23.3만 |
|---|
| 2026.05.11 | ₩65,011 | ₩65,104 | ₩63,446 | ₩63,446 | -2.41% | 34.9만 |
|---|
| 2026.05.08 | ₩64,048 | ₩65,104 | ₩63,847 | ₩64,663 | +0.96% | 29.5만 |
|---|
| 2026.05.07 | ₩64,904 | ₩64,904 | ₩63,352 | ₩64,114 | -1.22% | 34만 |
|---|
| 2026.05.06 | ₩63,914 | ₩65,291 | ₩62,590 | ₩64,208 | +0.46% | 111.8만 |
|---|
| 2026.05.05 | ₩62,951 | ₩64,288 | ₩62,871 | ₩62,964 | +0.02% | 34.8만 |
|---|
| 2026.05.04 | ₩63,807 | ₩64,088 | ₩62,001 | ₩62,617 | -1.87% | 35.8만 |
|---|
| 2026.05.01 | ₩63,994 | ₩64,422 | ₩63,392 | ₩64,342 | +0.54% | 32.1만 |
|---|
| 2026.04.30 | ₩62,978 | ₩64,382 | ₩62,871 | ₩63,780 | +1.27% | 44.4만 |
|---|
| 2026.04.29 | ₩65,118 | ₩65,118 | ₩62,403 | ₩63,325 | -2.75% | 33.5만 |
|---|
| 2026.04.28 | ₩65,492 | ₩66,080 | ₩64,930 | ₩65,492 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩65,251 | ₩66,034 | ₩64,422 | ₩65,037 | -0.33% | 38.8만 |
|---|
| 2026.04.24 | ₩66,054 | ₩66,080 | ₩64,997 | ₩65,358 | -1.05% | 39.4만 |
|---|
| 2026.04.23 | ₩66,535 | ₩67,231 | ₩66,027 | ₩66,214 | -0.48% | 28.6만 |
|---|
| 2026.04.22 | ₩67,378 | ₩67,525 | ₩65,893 | ₩66,214 | -1.73% | 25.8만 |
|---|
| 2026.04.21 | ₩66,482 | ₩67,197 | ₩65,746 | ₩66,629 | +0.22% | 22.9만 |
|---|
| 2026.04.20 | ₩65,866 | ₩66,756 | ₩65,278 | ₩66,134 | +0.41% | 25.7만 |
|---|
| 2026.04.17 | ₩64,369 | ₩65,873 | ₩64,369 | ₩65,492 | +1.75% | 29.7만 |
|---|
| 2026.04.16 | ₩62,777 | ₩64,382 | ₩62,777 | ₩63,900 | +1.79% | 24.4만 |
|---|
| 2026.04.15 | ₩63,834 | ₩64,048 | ₩62,469 | ₩62,978 | -1.34% | 31.4만 |
|---|
| 2026.04.14 | ₩64,409 | ₩65,084 | ₩63,580 | ₩63,780 | -0.98% | 29.6만 |
|---|
| 2026.04.13 | ₩62,897 | ₩64,716 | ₩62,242 | ₩64,395 | +2.38% | 38.2만 |
|---|
| 2026.04.10 | ₩62,095 | ₩63,312 | ₩61,881 | ₩63,218 | +1.81% | 21.7만 |
|---|
| 2026.04.09 | ₩61,680 | ₩62,938 | ₩61,333 | ₩62,015 | +0.54% | 31.1만 |
|---|
| 2026.04.08 | ₩61,948 | ₩62,964 | ₩61,493 | ₩62,362 | +0.67% | 33.5만 |
|---|
| 2026.04.07 | ₩59,755 | ₩61,252 | ₩59,728 | ₩60,236 | +0.81% | 27.6만 |
|---|
| 2026.04.06 | ₩58,123 | ₩60,290 | ₩58,123 | ₩60,076 | +3.36% | 50.1만 |
|---|
| 2026.04.02 | ₩58,551 | ₩59,801 | ₩57,642 | ₩58,899 | +0.59% | 51.5만 |
|---|
| 2026.04.01 | ₩59,808 | ₩60,824 | ₩58,992 | ₩59,006 | -1.34% | 29.9만 |
|---|
| 2026.03.31 | ₩58,631 | ₩60,463 | ₩58,150 | ₩59,741 | +1.89% | 35.9만 |
|---|
| 2026.03.30 | ₩57,815 | ₩58,711 | ₩57,361 | ₩57,869 | +0.09% | 31.7만 |
|---|
| 2026.03.27 | ₩57,601 | ₩58,063 | ₩56,679 | ₩57,321 | -0.49% | 30.6만 |
|---|
| 2026.03.26 | ₩56,772 | ₩57,909 | ₩56,612 | ₩57,374 | +1.06% | 46.7만 |
|---|
| 2026.03.25 | ₩56,980 | ₩57,802 | ₩56,277 | ₩57,321 | +0.60% | 39.2만 |
|---|
| 2026.03.24 | ₩55,635 | ₩57,535 | ₩55,074 | ₩55,890 | +0.46% | 40.5만 |
|---|
| 2026.03.23 | ₩54,726 | ₩56,465 | ₩54,646 | ₩56,291 | +2.86% | 43만 |
|---|
| 2026.03.20 | ₩54,138 | ₩54,860 | ₩52,987 | ₩53,375 | -1.41% | 73.4만 |
|---|
| 2026.03.19 | ₩54,927 | ₩54,927 | ₩53,770 | ₩54,338 | -1.07% | 69.9만 |
|---|
| 2026.03.18 | ₩56,839 | ₩57,294 | ₩55,314 | ₩55,314 | -2.68% | 62.7만 |
|---|
| 2026.03.17 | ₩57,127 | ₩58,484 | ₩56,946 | ₩56,973 | -0.27% | 45.8만 |
|---|
| 2026.03.16 | ₩56,893 | ₩58,444 | ₩56,538 | ₩56,719 | -0.31% | 36만 |
|---|
| 2026.03.13 | ₩57,508 | ₩57,722 | ₩56,665 | ₩57,454 | -0.09% | 28.4만 |
|---|
| 2026.03.12 | ₩58,832 | ₩59,066 | ₩56,371 | ₩56,719 | -3.59% | 81.4만 |
|---|
| 2026.03.11 | ₩60,290 | ₩60,290 | ₩58,805 | ₩58,939 | -2.24% | 33.6만 |
|---|
| 2026.03.10 | ₩60,397 | ₩60,811 | ₩59,648 | ₩59,741 | -1.09% | 39.8만 |
|---|
| 2026.03.09 | ₩61,145 | ₩61,145 | ₩59,407 | ₩60,504 | -1.05% | 35만 |
|---|
| 2026.03.06 | ₩62,643 | ₩62,643 | ₩60,557 | ₩61,640 | -1.60% | 38.6만 |
|---|
| 2026.03.05 | ₩62,416 | ₩63,272 | ₩62,235 | ₩62,938 | +0.84% | 47.4만 |
|---|
| 2026.03.04 | ₩63,794 | ₩64,609 | ₩63,018 | ₩63,085 | -1.11% | 37.8만 |
|---|
| 2026.03.03 | ₩63,499 | ₩64,623 | ₩62,088 | ₩63,232 | -0.42% | 35만 |
|---|
| 2026.03.02 | ₩62,202 | ₩65,017 | ₩61,413 | ₩64,609 | +3.87% | 36.3만 |
|---|
| 2026.02.27 | ₩61,881 | ₩63,098 | ₩61,373 | ₩63,071 | +1.92% | 42.9만 |
|---|
| 2026.02.26 | ₩62,429 | ₩63,412 | ₩61,440 | ₩62,603 | +0.28% | 30.8만 |
|---|
| 2026.02.25 | ₩63,687 | ₩63,687 | ₩61,516 | ₩62,108 | -2.48% | 32 |
|---|
| 2026.02.24 | ₩62,804 | ₩64,221 | ₩62,804 | ₩63,245 | +0.70% | 32 |
|---|
| 2026.02.23 | ₩62,857 | ₩63,553 | ₩62,079 | ₩62,724 | -0.21% | 32 |
|---|
| 2026.02.20 | ₩63,967 | ₩65,024 | ₩63,325 | ₩63,981 | +0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩63,058 | ₩64,195 | ₩62,790 | ₩63,954 | +1.42% | 27.6만 |
|---|
| 2026.02.18 | ₩62,857 | ₩64,128 | ₩62,202 | ₩63,633 | +1.23% | 42.5만 |
|---|
| 2026.02.17 | ₩61,854 | ₩62,670 | ₩61,012 | ₩62,269 | +0.67% | 39.7만 |
|---|
| 2026.02.13 | ₩59,928 | ₩61,801 | ₩59,514 | ₩61,614 | +2.81% | 38.4만 |
|---|
| 2026.02.12 | ₩61,186 | ₩62,282 | ₩58,752 | ₩59,915 | -2.08% | 52.5만 |
|---|
| 2026.02.11 | ₩62,055 | ₩63,125 | ₩60,637 | ₩60,824 | -1.98% | 51.2만 |
|---|
| 2026.02.10 | ₩60,504 | ₩62,730 | ₩60,383 | ₩62,135 | +2.70% | 58.5만 |
|---|
| 2026.02.09 | ₩60,731 | ₩61,112 | ₩59,086 | ₩60,249 | -0.79% | 118만 |
|---|
| 2026.02.06 | ₩61,520 | ₩62,777 | ₩60,731 | ₩61,079 | -0.72% | 91.6만 |
|---|
| 2026.02.05 | ₩69,143 | ₩69,471 | ₩60,677 | ₩60,878 | -11.95% | 78.9만 |
|---|
| 2026.02.04 | ₩70,347 | ₩72,313 | ₩69,584 | ₩71,229 | +1.25% | 54만 |
|---|
| 2026.02.03 | ₩69,210 | ₩71,363 | ₩68,916 | ₩69,758 | +0.79% | 42.4만 |
|---|
| 2026.02.02 | ₩68,260 | ₩69,718 | ₩67,933 | ₩69,317 | +1.55% | 36.8만 |
|---|
| 2026.01.30 | ₩68,835 | ₩69,103 | ₩67,518 | ₩68,621 | -0.31% | 40.8만 |
|---|
| 2026.01.29 | ₩68,247 | ₩69,544 | ₩67,565 | ₩69,544 | +1.90% | 48.7만 |
|---|
| 2026.01.28 | ₩68,862 | ₩69,290 | ₩67,659 | ₩67,712 | -1.67% | 39.8만 |
|---|
| 2026.01.27 | ₩69,959 | ₩70,501 | ₩69,210 | ₩69,263 | -0.99% | 31.1만 |
|---|
| 2026.01.26 | ₩70,922 | ₩71,356 | ₩69,671 | ₩70,026 | -1.26% | 28.1만 |
|---|
| 2026.01.23 | ₩71,550 | ₩71,978 | ₩70,895 | ₩71,109 | -0.62% | 23.2만 |
|---|
| 2026.01.22 | ₩71,470 | ₩72,981 | ₩71,009 | ₩72,018 | +0.77% | 33.5만 |
|---|
| 2026.01.21 | ₩69,544 | ₩71,972 | ₩69,544 | ₩71,818 | +3.27% | 34.3만 |
|---|
| 2026.01.20 | ₩69,116 | ₩69,943 | ₩68,548 | ₩68,862 | -0.37% | 29.4만 |
|---|
| 2026.01.16 | ₩70,012 | ₩70,601 | ₩69,972 | ₩70,253 | +0.34% | 31.2만 |
|---|
| 2026.01.15 | ₩69,892 | ₩71,122 | ₩69,411 | ₩70,521 | +0.90% | 20.6만 |
|---|
| 2026.01.14 | ₩69,143 | ₩69,999 | ₩68,561 | ₩69,558 | +0.60% | 26.5만 |
|---|
| 2026.01.13 | ₩68,207 | ₩69,263 | ₩67,378 | ₩69,183 | +1.43% | 35.7만 |
|---|
| 2026.01.12 | ₩67,324 | ₩68,408 | ₩67,164 | ₩67,913 | +0.87% | 32.6만 |
|---|
| 2026.01.09 | ₩67,538 | ₩67,953 | ₩66,629 | ₩67,672 | +0.20% | 27.6만 |
|---|
| 2026.01.08 | ₩65,291 | ₩67,431 | ₩64,987 | ₩67,351 | +3.15% | 28.3만 |
|---|
| 2026.01.07 | ₩66,161 | ₩66,829 | ₩64,850 | ₩65,639 | -0.79% | 27.8만 |
|---|
| 2026.01.06 | ₩64,984 | ₩66,187 | ₩64,576 | ₩65,973 | +1.52% | 41.6만 |
|---|
| 2026.01.05 | ₩62,403 | ₩65,846 | ₩62,403 | ₩65,398 | +4.80% | 38.2만 |
|---|
| 2026.01.02 | ₩62,724 | ₩63,303 | ₩62,108 | ₩62,617 | -0.17% | 25.7만 |
|---|
| 2025.12.31 | ₩62,844 | ₩63,205 | ₩62,403 | ₩62,510 | -0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩62,456 | ₩63,325 | ₩62,456 | ₩63,218 | +1.22% | 30.3만 |
|---|
| 2025.12.29 | ₩63,566 | ₩63,900 | ₩62,617 | ₩62,737 | -1.30% | 34.9만 |
|---|
| 2025.12.26 | ₩63,566 | ₩63,941 | ₩63,125 | ₩63,713 | +0.23% | 25.7만 |
|---|
| 2025.12.24 | ₩63,446 | ₩63,646 | ₩63,004 | ₩63,606 | +0.25% | 19.2만 |
|---|
| 2025.12.23 | ₩63,646 | ₩63,981 | ₩63,071 | ₩63,406 | -0.38% | 25.2만 |
|---|
| 2025.12.22 | ₩63,419 | ₩64,342 | ₩63,312 | ₩63,887 | +0.74% | 36.9만 |
|---|
| 2025.12.19 | ₩64,074 | ₩64,262 | ₩63,245 | ₩63,499 | -0.90% | 70.8만 |
|---|
| 2025.12.18 | ₩64,997 | ₩65,573 | ₩63,593 | ₩64,676 | -0.49% | 40.2만 |
|---|
| 2025.12.17 | ₩65,225 | ₩65,960 | ₩64,502 | ₩64,623 | -0.92% | 40.5만 |
|---|
| 2025.12.16 | ₩65,278 | ₩65,693 | ₩64,342 | ₩64,837 | -0.68% | 41만 |
|---|
| 2025.12.15 | ₩66,040 | ₩66,368 | ₩64,355 | ₩65,251 | -1.19% | 54.2만 |
|---|
| 2025.12.12 | ₩67,832 | ₩67,832 | ₩65,873 | ₩66,147 | -2.48% | 33.3만 |
|---|
| 2025.12.11 | ₩67,525 | ₩68,367 | ₩66,936 | ₩67,458 | -0.10% | 65.6만 |
|---|
| 2025.12.10 | ₩62,938 | ₩67,338 | ₩62,938 | ₩67,231 | +6.82% | 69.9만 |
|---|
| 2025.12.09 | ₩64,663 | ₩65,265 | ₩62,737 | ₩62,777 | -2.92% | 57.4만 |
|---|
| 2025.12.08 | ₩65,118 | ₩65,806 | ₩64,382 | ₩64,970 | -0.23% | 69.4만 |
|---|
| 2025.12.05 | ₩65,184 | ₩66,080 | ₩64,977 | ₩65,184 | 0.00% | 50.3만 |
|---|
| 2025.12.04 | ₩66,335 | ₩66,642 | ₩64,970 | ₩65,184 | -1.73% | 53.6만 |
|---|
| 2025.12.03 | ₩65,238 | ₩66,709 | ₩65,238 | ₩66,321 | +1.66% | 48.5만 |
|---|
| 2025.12.02 | ₩64,596 | ₩65,191 | ₩63,553 | ₩65,144 | +0.85% | 40.8만 |
|---|
| 2025.12.01 | ₩64,088 | ₩65,398 | ₩63,693 | ₩64,569 | +0.75% | 69.2만 |
|---|
| 2025.11.28 | ₩63,894 | ₩64,783 | ₩63,593 | ₩64,342 | +0.70% | 37.3만 |
|---|
| 2025.11.26 | ₩63,018 | ₩64,221 | ₩62,864 | ₩63,727 | +1.12% | 92.6만 |
|---|
| 2025.11.25 | ₩61,921 | ₩63,486 | ₩61,052 | ₩63,111 | +1.92% | 58.6만 |
|---|
| 2025.11.24 | ₩61,159 | ₩62,108 | ₩60,811 | ₩61,319 | +0.26% | 733.8만 |
|---|
| 2025.11.21 | ₩60,410 | ₩62,256 | ₩60,129 | ₩62,068 | +2.75% | 57.8만 |
|---|
| 2025.11.20 | ₩60,905 | ₩61,888 | ₩60,183 | ₩60,276 | -1.03% | 72.3만 |
|---|
| 2025.11.19 | ₩59,795 | ₩60,958 | ₩59,373 | ₩60,651 | +1.43% | 73.7만 |
|---|
| 2025.11.18 | ₩60,370 | ₩60,704 | ₩59,607 | ₩59,888 | -0.80% | 79.7만 |
|---|
| 2025.11.17 | ₩62,603 | ₩63,553 | ₩60,049 | ₩60,209 | -3.82% | 89.3만 |
|---|
| 2025.11.14 | ₩62,403 | ₩63,553 | ₩61,721 | ₩63,152 | +1.20% | 65.8만 |
|---|
| 2025.11.13 | ₩64,128 | ₩64,756 | ₩62,469 | ₩62,536 | -2.48% | 72.4만 |
|---|
| 2025.11.12 | ₩64,489 | ₩65,184 | ₩63,954 | ₩64,476 | -0.02% | 66.7만 |
|---|
| 2025.11.11 | ₩64,074 | ₩65,077 | ₩63,660 | ₩64,569 | +0.77% | 46.1만 |
|---|
| 2025.11.10 | ₩64,917 | ₩64,917 | ₩63,432 | ₩64,021 | -1.38% | 50.3만 |
|---|
| 2025.11.07 | ₩64,944 | ₩65,840 | ₩64,556 | ₩64,730 | -0.33% | 56.2만 |
|---|
| 2025.11.06 | ₩65,479 | ₩67,465 | ₩63,834 | ₩64,917 | -0.86% | 88만 |
|---|
| 2025.11.05 | ₩65,693 | ₩66,268 | ₩65,037 | ₩65,225 | -0.71% | 64.4만 |
|---|
| 2025.11.04 | ₩64,195 | ₩65,813 | ₩63,967 | ₩65,786 | +2.48% | 51.1만 |
|---|
| 2025.11.03 | ₩64,649 | ₩65,024 | ₩63,646 | ₩64,837 | +0.29% | 50.8만 |
|---|
| 2025.10.31 | ₩63,526 | ₩65,037 | ₩62,757 | ₩64,850 | +2.08% | 87.3만 |
|---|
| 2025.10.30 | ₩65,238 | ₩65,398 | ₩63,580 | ₩63,900 | -2.05% | 39.6만 |
|---|
| 2025.10.29 | ₩66,174 | ₩66,549 | ₩64,877 | ₩65,158 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩67,003 | ₩67,391 | ₩66,134 | ₩66,348 | -0.98% | 36만 |
|---|
| 2025.10.27 | ₩68,073 | ₩68,087 | ₩66,843 | ₩67,190 | -1.30% | 33.1만 |
|---|
| 2025.10.24 | ₩67,752 | ₩68,020 | ₩67,271 | ₩67,806 | +0.08% | 22.3만 |
|---|
| 2025.10.23 | ₩67,498 | ₩67,959 | ₩66,528 | ₩67,284 | -0.32% | 44.7만 |
|---|
| 2025.10.22 | ₩68,742 | ₩68,876 | ₩67,498 | ₩67,685 | -1.54% | 26.2만 |
|---|
| 2025.10.21 | ₩67,939 | ₩68,876 | ₩67,712 | ₩68,501 | +0.83% | 24.5만 |
|---|
| 2025.10.20 | ₩67,244 | ₩68,194 | ₩67,030 | ₩67,873 | +0.93% | 25.1만 |
|---|
| 2025.10.17 | ₩67,404 | ₩67,766 | ₩66,361 | ₩67,070 | -0.50% | 28.7만 |
|---|
| 2025.10.16 | ₩67,732 | ₩68,769 | ₩66,856 | ₩67,271 | -0.68% | 46.4만 |
|---|
| 2025.10.15 | ₩68,220 | ₩68,662 | ₩67,351 | ₩67,498 | -1.06% | 37만 |
|---|
| 2025.10.14 | ₩67,017 | ₩68,501 | ₩66,896 | ₩67,953 | +1.40% | 27.8만 |
|---|
| 2025.10.13 | ₩66,241 | ₩67,659 | ₩65,866 | ₩67,552 | +1.98% | 26.5만 |
|---|
| 2025.10.10 | ₩68,033 | ₩68,033 | ₩65,713 | ₩65,907 | -3.13% | 80.4만 |
|---|