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 | ₩68,060 | ₩68,488 | ₩66,457 | ₩67,312 | -1.10% | 28.2만 |
| 2026.10.08 | ₩69,544 | ₩69,610 | ₩67,606 | ₩67,953 | -2.29% | 37.8만 |
| 2026.10.07 | ₩70,265 | ₩71,054 | ₩69,597 | ₩69,597 | -0.95% | 25.3만 |
| 2026.10.06 | ₩72,337 | ₩72,524 | ₩70,907 | ₩71,121 | -1.68% | 31.1만 |
| 2026.10.05 | ₩72,871 | ₩73,429 | ₩71,842 | ₩71,842 | -1.41% | 27.8만 |
| 2026.10.02 | ₩72,417 | ₩73,686 | ₩72,417 | ₩72,617 | +0.28% | 31.3만 |
| 2026.10.01 | ₩70,239 | ₩72,163 | ₩70,172 | ₩72,163 | +2.74% | 28.4만 |
| 2026.09.30 | ₩71,762 | ₩72,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,626 |
| ₩70,626 |
| -1.58% |
| 37.6만 |
| 2026.09.29 | ₩71,040 | ₩71,889 | ₩70,974 | ₩71,428 | +0.55% | 21.3만 |
|---|
| 2026.09.28 | ₩71,254 | ₩71,682 | ₩70,639 | ₩71,227 | -0.04% | 19.7만 |
|---|
| 2026.09.25 | ₩71,642 | ₩72,370 | ₩71,388 | ₩71,441 | -0.28% | 29만 |
|---|
| 2026.09.24 | ₩72,109 | ₩72,557 | ₩70,867 | ₩71,481 | -0.87% | 23.8만 |
|---|
| 2026.09.23 | ₩72,724 | ₩73,232 | ₩72,243 | ₩72,337 | -0.53% | 19.4만 |
|---|
| 2026.09.22 | ₩74,822 | ₩75,357 | ₩73,272 | ₩73,352 | -1.96% | 34.3만 |
|---|
| 2026.09.21 | ₩75,985 | ₩75,992 | ₩74,194 | ₩74,368 | -2.13% | 25만 |
|---|
| 2026.09.18 | ₩75,424 | ₩75,784 | ₩74,390 | ₩75,744 | +0.43% | 70.8만 |
|---|
| 2026.09.17 | ₩75,931 | ₩75,931 | ₩74,368 | ₩75,450 | -0.63% | 27.4만 |
|---|
| 2026.09.16 | ₩74,475 | ₩75,985 | ₩74,141 | ₩74,742 | +0.36% | 30.6만 |
|---|
| 2026.09.15 | ₩74,127 | ₩74,862 | ₩73,165 | ₩74,822 | +0.94% | 36.5만 |
|---|
| 2026.09.14 | ₩75,277 | ₩75,825 | ₩74,355 | ₩74,769 | -0.67% | 22.9만 |
|---|
| 2026.09.11 | ₩76,052 | ₩76,052 | ₩74,368 | ₩75,424 | -0.83% | 16.7만 |
|---|
| 2026.09.10 | ₩75,771 | ₩75,771 | ₩74,488 | ₩75,156 | -0.81% | 25.6만 |
|---|
| 2026.09.09 | ₩75,517 | ₩75,945 | ₩75,349 | ₩75,384 | -0.18% | 25.7만 |
|---|
| 2026.09.08 | ₩78,805 | ₩78,805 | ₩75,891 | ₩76,118 | -3.41% | 38.3만 |
|---|
| 2026.09.04 | ₩79,419 | ₩79,914 | ₩78,658 | ₩78,805 | -0.77% | 31.8만 |
|---|
| 2026.09.03 | ₩78,978 | ₩79,633 | ₩77,722 | ₩79,499 | +0.66% | 21.1만 |
|---|
| 2026.09.02 | ₩79,633 | ₩80,061 | ₩77,936 | ₩78,070 | -1.96% | 31.9만 |
|---|
| 2026.09.01 | ₩80,422 | ₩80,422 | ₩78,457 | ₩79,660 | -0.95% | 26.7만 |
|---|
| 2026.08.31 | ₩80,903 | ₩81,116 | ₩79,366 | ₩79,740 | -1.44% | 25.5만 |
|---|
| 2026.08.28 | ₩80,288 | ₩81,090 | ₩79,279 | ₩80,756 | +0.58% | 22.1만 |
|---|
| 2026.08.27 | ₩81,103 | ₩81,604 | ₩80,408 | ₩80,515 | -0.72% | 21.3만 |
|---|
| 2026.08.26 | ₩82,439 | ₩82,478 | ₩81,050 | ₩81,063 | -1.67% | 26.7만 |
|---|
| 2026.08.25 | ₩84,698 | ₩84,698 | ₩81,972 | ₩82,012 | -3.17% | 22.4만 |
|---|
| 2026.08.24 | ₩85,005 | ₩85,246 | ₩82,840 | ₩83,950 | -1.24% | 32.1만 |
|---|
| 2026.08.21 | ₩85,580 | ₩86,034 | ₩83,996 | ₩84,257 | -1.55% | 27.3만 |
|---|
| 2026.08.20 | ₩85,206 | ₩85,754 | ₩84,376 | ₩84,564 | -0.75% | 31.2만 |
|---|
| 2026.08.19 | ₩86,154 | ₩86,823 | ₩85,339 | ₩85,419 | -0.85% | 30.3만 |
|---|
| 2026.08.18 | ₩86,301 | ₩86,803 | ₩85,179 | ₩85,299 | -1.16% | 28.7만 |
|---|
| 2026.08.17 | ₩86,235 | ₩87,077 | ₩85,299 | ₩86,221 | -0.02% | 33.3만 |
|---|
| 2026.08.14 | ₩86,235 | ₩87,518 | ₩85,393 | ₩87,117 | +1.02% | 30.9만 |
|---|
| 2026.08.13 | ₩87,411 | ₩88,192 | ₩85,847 | ₩86,769 | -0.73% | 42.9만 |
|---|
| 2026.08.12 | ₩86,301 | ₩87,618 | ₩85,032 | ₩86,983 | +0.79% | 59만 |
|---|
| 2026.08.11 | ₩87,090 | ₩87,985 | ₩85,687 | ₩85,954 | -1.30% | 74만 |
|---|
| 2026.08.10 | ₩87,330 | ₩88,814 | ₩86,422 | ₩86,422 | -1.04% | 33.6만 |
|---|
| 2026.08.07 | ₩87,090 | ₩89,135 | ₩86,301 | ₩88,226 | +1.30% | 35.9만 |
|---|
| 2026.08.06 | ₩82,827 | ₩89,402 | ₩82,480 | ₩87,330 | +5.44% | 44.8만 |
|---|
| 2026.08.05 | ₩86,235 | ₩86,916 | ₩85,206 | ₩86,742 | +0.59% | 28.4만 |
|---|
| 2026.08.04 | ₩85,286 | ₩86,823 | ₩84,070 | ₩86,422 | +1.33% | 34.8만 |
|---|
| 2026.08.03 | ₩84,257 | ₩85,500 | ₩83,656 | ₩84,925 | +0.79% | 23.6만 |
|---|
| 2026.07.31 | ₩83,442 | ₩84,925 | ₩83,001 | ₩83,629 | +0.22% | 34.3만 |
|---|
| 2026.07.30 | ₩84,711 | ₩85,246 | ₩83,348 | ₩83,976 | -0.87% | 28.5만 |
|---|
| 2026.07.29 | ₩85,406 | ₩86,368 | ₩84,404 | ₩84,564 | -0.99% | 24.6만 |
|---|
| 2026.07.28 | ₩85,540 | ₩86,930 | ₩85,540 | ₩86,101 | +0.66% | 31.9만 |
|---|
| 2026.07.27 | ₩83,762 | ₩85,994 | ₩83,589 | ₩85,740 | +2.36% | 27.7만 |
|---|
| 2026.07.24 | ₩83,923 | ₩84,369 | ₩82,814 | ₩83,589 | -0.40% | 36.3만 |
|---|
| 2026.07.23 | ₩83,321 | ₩85,152 | ₩83,321 | ₩83,936 | +0.74% | 28.1만 |
|---|
| 2026.07.22 | ₩83,268 | ₩84,003 | ₩82,239 | ₩83,883 | +0.74% | 31만 |
|---|
| 2026.07.21 | ₩82,640 | ₩83,382 | ₩81,684 | ₩83,001 | +0.44% | 27.3만 |
|---|
| 2026.07.20 | ₩83,562 | ₩83,896 | ₩82,065 | ₩82,947 | -0.74% | 29.9만 |
|---|
| 2026.07.17 | ₩84,564 | ₩85,486 | ₩83,241 | ₩83,241 | -1.56% | 36.6만 |
|---|
| 2026.07.16 | ₩82,039 | ₩84,618 | ₩80,956 | ₩84,618 | +3.14% | 29.6만 |
|---|
| 2026.07.15 | ₩80,181 | ₩81,785 | ₩80,181 | ₩81,317 | +1.42% | 31.2만 |
|---|
| 2026.07.14 | ₩79,874 | ₩80,849 | ₩79,807 | ₩80,408 | +0.67% | 32.7만 |
|---|
| 2026.07.13 | ₩78,978 | ₩80,214 | ₩78,978 | ₩79,847 | +1.10% | 32.7만 |
|---|
| 2026.07.10 | ₩78,056 | ₩79,283 | ₩78,056 | ₩78,764 | +0.91% | 31.1만 |
|---|
| 2026.07.09 | ₩76,493 | ₩79,085 | ₩76,232 | ₩78,243 | +2.29% | 38.8만 |
|---|
| 2026.07.08 | ₩78,203 | ₩78,223 | ₩75,691 | ₩76,212 | -2.55% | 46.5만 |
|---|
| 2026.07.07 | ₩79,045 | ₩79,807 | ₩77,842 | ₩78,016 | -1.30% | 39.7만 |
|---|
| 2026.07.06 | ₩79,386 | ₩79,981 | ₩77,909 | ₩78,257 | -1.42% | 37.4만 |
|---|
| 2026.07.02 | ₩78,564 | ₩79,406 | ₩78,070 | ₩79,232 | +0.85% | 36.4만 |
|---|
| 2026.07.01 | ₩76,733 | ₩78,671 | ₩76,581 | ₩77,989 | +1.64% | 45만 |
|---|
| 2026.06.30 | ₩78,952 | ₩78,952 | ₩76,840 | ₩77,107 | -2.34% | 52만 |
|---|
| 2026.06.29 | ₩78,390 | ₩79,459 | ₩77,475 | ₩79,152 | +0.97% | 52.8만 |
|---|
| 2026.06.26 | ₩77,695 | ₩78,831 | ₩77,241 | ₩78,537 | +1.08% | 162.9만 |
|---|
| 2026.06.25 | ₩75,504 | ₩77,756 | ₩75,504 | ₩77,588 | +2.76% | 50.1만 |
|---|
| 2026.06.24 | ₩74,542 | ₩75,784 | ₩74,288 | ₩75,317 | +1.04% | 76.8만 |
|---|
| 2026.06.23 | ₩74,101 | ₩75,624 | ₩72,844 | ₩74,087 | -0.02% | 51만 |
|---|
| 2026.06.22 | ₩72,430 | ₩74,555 | ₩72,430 | ₩74,047 | +2.23% | 58만 |
|---|
| 2026.06.18 | ₩73,032 | ₩73,633 | ₩72,591 | ₩73,285 | +0.35% | 70.6만 |
|---|
| 2026.06.17 | ₩73,138 | ₩74,448 | ₩71,802 | ₩72,230 | -1.24% | 44.9만 |
|---|
| 2026.06.16 | ₩73,726 | ₩74,929 | ₩73,419 | ₩73,579 | -0.20% | 43.2만 |
|---|
| 2026.06.15 | ₩73,593 | ₩74,836 | ₩73,285 | ₩73,566 | -0.04% | 40.9만 |
|---|
| 2026.06.12 | ₩72,657 | ₩74,439 | ₩72,163 | ₩74,034 | +1.89% | 45.5만 |
|---|
| 2026.06.11 | ₩73,205 | ₩73,633 | ₩72,490 | ₩72,978 | -0.31% | 37.5만 |
|---|
| 2026.06.10 | ₩72,637 | ₩73,867 | ₩72,617 | ₩72,871 | +0.32% | 38.7만 |
|---|
| 2026.06.09 | ₩70,987 | ₩74,007 | ₩70,573 | ₩73,486 | +3.52% | 72.2만 |
|---|
| 2026.06.08 | ₩69,343 | ₩71,548 | ₩69,343 | ₩71,040 | +2.45% | 48만 |
|---|
| 2026.06.05 | ₩67,352 | ₩69,356 | ₩67,152 | ₩68,809 | +2.16% | 28.9만 |
|---|
| 2026.06.04 | ₩66,657 | ₩67,472 | ₩65,521 | ₩67,405 | +1.12% | 35만 |
|---|
| 2026.06.03 | ₩66,737 | ₩67,272 | ₩65,628 | ₩65,829 | -1.36% | 23.6만 |
|---|
| 2026.06.02 | ₩67,472 | ₩68,060 | ₩66,497 | ₩67,205 | -0.40% | 55.1만 |
|---|
| 2026.06.01 | ₩68,381 | ₩69,223 | ₩66,764 | ₩67,539 | -1.23% | 48.8만 |
|---|
| 2026.05.29 | ₩68,247 | ₩70,051 | ₩67,512 | ₩69,517 | +1.86% | 87.6만 |
|---|
| 2026.05.28 | ₩61,779 | ₩70,038 | ₩58,626 | ₩69,290 | +12.16% | 112만 |
|---|
| 2026.05.27 | ₩62,180 | ₩63,169 | ₩61,445 | ₩62,982 | +1.29% | 50.3만 |
|---|
| 2026.05.26 | ₩63,143 | ₩63,370 | ₩61,833 | ₩61,967 | -1.86% | 44만 |
|---|
| 2026.05.22 | ₩62,394 | ₩63,143 | ₩61,926 | ₩62,942 | +0.88% | 39.8만 |
|---|
| 2026.05.21 | ₩60,430 | ₩62,688 | ₩59,962 | ₩62,595 | +3.58% | 39.8만 |
|---|
| 2026.05.20 | ₩60,136 | ₩61,592 | ₩59,188 | ₩61,459 | +2.20% | 31.4만 |
|---|
| 2026.05.19 | ₩61,205 | ₩61,205 | ₩59,534 | ₩59,909 | -2.12% | 24.5만 |
|---|
| 2026.05.18 | ₩59,989 | ₩61,352 | ₩59,802 | ₩60,684 | +1.16% | 37.1만 |
|---|
| 2026.05.15 | ₩61,699 | ₩61,699 | ₩59,788 | ₩59,949 | -2.84% | 34.5만 |
|---|
| 2026.05.14 | ₩61,592 | ₩61,940 | ₩60,804 | ₩61,085 | -0.82% | 33.2만 |
|---|
| 2026.05.13 | ₩62,648 | ₩62,648 | ₩60,657 | ₩61,419 | -1.96% | 33.2만 |
|---|
| 2026.05.12 | ₩63,878 | ₩63,878 | ₩62,067 | ₩62,461 | -2.22% | 23.3만 |
|---|
| 2026.05.11 | ₩64,960 | ₩65,054 | ₩63,396 | ₩63,396 | -2.41% | 34.9만 |
|---|
| 2026.05.08 | ₩63,998 | ₩65,054 | ₩63,797 | ₩64,613 | +0.96% | 29.5만 |
|---|
| 2026.05.07 | ₩64,853 | ₩64,853 | ₩63,303 | ₩64,065 | -1.22% | 34만 |
|---|
| 2026.05.06 | ₩63,864 | ₩65,241 | ₩62,541 | ₩64,158 | +0.46% | 111.8만 |
|---|
| 2026.05.05 | ₩62,902 | ₩64,238 | ₩62,822 | ₩62,915 | +0.02% | 34.8만 |
|---|
| 2026.05.04 | ₩63,757 | ₩64,038 | ₩61,953 | ₩62,568 | -1.87% | 35.8만 |
|---|
| 2026.05.01 | ₩63,944 | ₩64,372 | ₩63,343 | ₩64,292 | +0.54% | 32.1만 |
|---|
| 2026.04.30 | ₩62,929 | ₩64,332 | ₩62,822 | ₩63,731 | +1.27% | 44.4만 |
|---|
| 2026.04.29 | ₩65,067 | ₩65,067 | ₩62,354 | ₩63,276 | -2.75% | 33.5만 |
|---|
| 2026.04.28 | ₩65,441 | ₩66,029 | ₩64,880 | ₩65,441 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩65,201 | ₩65,982 | ₩64,372 | ₩64,987 | -0.33% | 38.8만 |
|---|
| 2026.04.24 | ₩66,002 | ₩66,029 | ₩64,947 | ₩65,307 | -1.05% | 39.4만 |
|---|
| 2026.04.23 | ₩66,483 | ₩67,178 | ₩65,976 | ₩66,163 | -0.48% | 28.6만 |
|---|
| 2026.04.22 | ₩67,325 | ₩67,472 | ₩65,842 | ₩66,163 | -1.73% | 25.8만 |
|---|
| 2026.04.21 | ₩66,430 | ₩67,145 | ₩65,695 | ₩66,577 | +0.22% | 22.9만 |
|---|
| 2026.04.20 | ₩65,815 | ₩66,704 | ₩65,227 | ₩66,083 | +0.41% | 25.7만 |
|---|
| 2026.04.17 | ₩64,319 | ₩65,822 | ₩64,319 | ₩65,441 | +1.75% | 29.7만 |
|---|
| 2026.04.16 | ₩62,728 | ₩64,332 | ₩62,728 | ₩63,851 | +1.79% | 24.4만 |
|---|
| 2026.04.15 | ₩63,784 | ₩63,998 | ₩62,421 | ₩62,929 | -1.34% | 31.4만 |
|---|
| 2026.04.14 | ₩64,359 | ₩65,033 | ₩63,530 | ₩63,731 | -0.98% | 29.6만 |
|---|
| 2026.04.13 | ₩62,849 | ₩64,666 | ₩62,194 | ₩64,345 | +2.38% | 38.2만 |
|---|
| 2026.04.10 | ₩62,047 | ₩63,263 | ₩61,833 | ₩63,169 | +1.81% | 21.7만 |
|---|
| 2026.04.09 | ₩61,632 | ₩62,889 | ₩61,285 | ₩61,967 | +0.54% | 31.1만 |
|---|
| 2026.04.08 | ₩61,900 | ₩62,915 | ₩61,445 | ₩62,314 | +0.67% | 33.5만 |
|---|
| 2026.04.07 | ₩59,708 | ₩61,205 | ₩59,681 | ₩60,189 | +0.81% | 27.6만 |
|---|
| 2026.04.06 | ₩58,078 | ₩60,243 | ₩58,078 | ₩60,029 | +3.36% | 50.1만 |
|---|
| 2026.04.02 | ₩58,505 | ₩59,755 | ₩57,597 | ₩58,853 | +0.59% | 51.5만 |
|---|
| 2026.04.01 | ₩59,762 | ₩60,777 | ₩58,946 | ₩58,960 | -1.34% | 29.9만 |
|---|
| 2026.03.31 | ₩58,586 | ₩60,416 | ₩58,104 | ₩59,695 | +1.89% | 35.9만 |
|---|
| 2026.03.30 | ₩57,770 | ₩58,666 | ₩57,316 | ₩57,824 | +0.09% | 31.7만 |
|---|
| 2026.03.27 | ₩57,557 | ₩58,018 | ₩56,635 | ₩57,276 | -0.49% | 30.6만 |
|---|
| 2026.03.26 | ₩56,728 | ₩57,864 | ₩56,568 | ₩57,329 | +1.06% | 46.7만 |
|---|
| 2026.03.25 | ₩56,935 | ₩57,757 | ₩56,234 | ₩57,276 | +0.60% | 39.2만 |
|---|
| 2026.03.24 | ₩55,592 | ₩57,490 | ₩55,031 | ₩55,846 | +0.46% | 40.5만 |
|---|
| 2026.03.23 | ₩54,683 | ₩56,421 | ₩54,603 | ₩56,247 | +2.86% | 43만 |
|---|
| 2026.03.20 | ₩54,095 | ₩54,817 | ₩52,946 | ₩53,334 | -1.41% | 73.4만 |
|---|
| 2026.03.19 | ₩54,884 | ₩54,884 | ₩53,728 | ₩54,296 | -1.07% | 69.9만 |
|---|
| 2026.03.18 | ₩56,795 | ₩57,249 | ₩55,271 | ₩55,271 | -2.68% | 62.7만 |
|---|
| 2026.03.17 | ₩57,082 | ₩58,439 | ₩56,902 | ₩56,929 | -0.27% | 45.8만 |
|---|
| 2026.03.16 | ₩56,848 | ₩58,398 | ₩56,494 | ₩56,675 | -0.31% | 36만 |
|---|
| 2026.03.13 | ₩57,463 | ₩57,677 | ₩56,621 | ₩57,410 | -0.09% | 28.4만 |
|---|
| 2026.03.12 | ₩58,786 | ₩59,020 | ₩56,327 | ₩56,675 | -3.59% | 81.4만 |
|---|
| 2026.03.11 | ₩60,243 | ₩60,243 | ₩58,759 | ₩58,893 | -2.24% | 33.6만 |
|---|
| 2026.03.10 | ₩60,350 | ₩60,764 | ₩59,601 | ₩59,695 | -1.09% | 39.8만 |
|---|
| 2026.03.09 | ₩61,098 | ₩61,098 | ₩59,361 | ₩60,456 | -1.05% | 35만 |
|---|
| 2026.03.06 | ₩62,595 | ₩62,595 | ₩60,510 | ₩61,592 | -1.60% | 38.6만 |
|---|
| 2026.03.05 | ₩62,367 | ₩63,223 | ₩62,187 | ₩62,889 | +0.84% | 47.4만 |
|---|
| 2026.03.04 | ₩63,744 | ₩64,559 | ₩62,969 | ₩63,036 | -1.11% | 37.8만 |
|---|
| 2026.03.03 | ₩63,450 | ₩64,572 | ₩62,040 | ₩63,183 | -0.42% | 35만 |
|---|
| 2026.03.02 | ₩62,154 | ₩64,967 | ₩61,365 | ₩64,559 | +3.87% | 36.3만 |
|---|
| 2026.02.27 | ₩61,833 | ₩63,049 | ₩61,325 | ₩63,022 | +1.92% | 42.9만 |
|---|
| 2026.02.26 | ₩62,381 | ₩63,363 | ₩61,392 | ₩62,555 | +0.28% | 30.8만 |
|---|
| 2026.02.25 | ₩63,637 | ₩63,637 | ₩61,468 | ₩62,060 | -2.48% | 32 |
|---|
| 2026.02.24 | ₩62,755 | ₩64,172 | ₩62,755 | ₩63,196 | +0.70% | 32 |
|---|
| 2026.02.23 | ₩62,808 | ₩63,503 | ₩62,030 | ₩62,675 | -0.21% | 32 |
|---|
| 2026.02.20 | ₩63,918 | ₩64,973 | ₩63,276 | ₩63,931 | +0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩63,009 | ₩64,145 | ₩62,742 | ₩63,904 | +1.42% | 27.6만 |
|---|
| 2026.02.18 | ₩62,808 | ₩64,078 | ₩62,154 | ₩63,584 | +1.23% | 42.5만 |
|---|
| 2026.02.17 | ₩61,806 | ₩62,621 | ₩60,964 | ₩62,220 | +0.67% | 39.7만 |
|---|
| 2026.02.13 | ₩59,882 | ₩61,753 | ₩59,468 | ₩61,566 | +2.81% | 38.4만 |
|---|
| 2026.02.12 | ₩61,138 | ₩62,234 | ₩58,706 | ₩59,868 | -2.08% | 52.5만 |
|---|
| 2026.02.11 | ₩62,007 | ₩63,076 | ₩60,590 | ₩60,777 | -1.98% | 51.2만 |
|---|
| 2026.02.10 | ₩60,456 | ₩62,681 | ₩60,336 | ₩62,087 | +2.70% | 58.5만 |
|---|
| 2026.02.09 | ₩60,684 | ₩61,065 | ₩59,040 | ₩60,203 | -0.79% | 118만 |
|---|
| 2026.02.06 | ₩61,472 | ₩62,728 | ₩60,684 | ₩61,031 | -0.72% | 91.6만 |
|---|
| 2026.02.05 | ₩69,089 | ₩69,417 | ₩60,630 | ₩60,831 | -11.95% | 78.9만 |
|---|
| 2026.02.04 | ₩70,292 | ₩72,256 | ₩69,530 | ₩71,174 | +1.25% | 54만 |
|---|
| 2026.02.03 | ₩69,156 | ₩71,308 | ₩68,862 | ₩69,704 | +0.79% | 42.4만 |
|---|
| 2026.02.02 | ₩68,207 | ₩69,664 | ₩67,880 | ₩69,263 | +1.55% | 36.8만 |
|---|
| 2026.01.30 | ₩68,782 | ₩69,049 | ₩67,466 | ₩68,568 | -0.31% | 40.8만 |
|---|
| 2026.01.29 | ₩68,194 | ₩69,490 | ₩67,512 | ₩69,490 | +1.90% | 48.7만 |
|---|
| 2026.01.28 | ₩68,809 | ₩69,236 | ₩67,606 | ₩67,659 | -1.67% | 39.8만 |
|---|
| 2026.01.27 | ₩69,904 | ₩70,446 | ₩69,156 | ₩69,210 | -0.99% | 31.1만 |
|---|
| 2026.01.26 | ₩70,867 | ₩71,301 | ₩69,617 | ₩69,971 | -1.26% | 28.1만 |
|---|
| 2026.01.23 | ₩71,495 | ₩71,922 | ₩70,840 | ₩71,054 | -0.62% | 23.2만 |
|---|
| 2026.01.22 | ₩71,415 | ₩72,925 | ₩70,954 | ₩71,962 | +0.77% | 33.5만 |
|---|
| 2026.01.21 | ₩69,490 | ₩71,916 | ₩69,490 | ₩71,762 | +3.27% | 34.3만 |
|---|
| 2026.01.20 | ₩69,063 | ₩69,889 | ₩68,495 | ₩68,809 | -0.37% | 29.4만 |
|---|
| 2026.01.16 | ₩69,958 | ₩70,546 | ₩69,918 | ₩70,198 | +0.34% | 31.2만 |
|---|
| 2026.01.15 | ₩69,838 | ₩71,067 | ₩69,357 | ₩70,466 | +0.90% | 20.6만 |
|---|
| 2026.01.14 | ₩69,089 | ₩69,945 | ₩68,508 | ₩69,504 | +0.60% | 26.5만 |
|---|
| 2026.01.13 | ₩68,154 | ₩69,210 | ₩67,325 | ₩69,129 | +1.43% | 35.7만 |
|---|
| 2026.01.12 | ₩67,272 | ₩68,354 | ₩67,111 | ₩67,860 | +0.87% | 32.6만 |
|---|
| 2026.01.09 | ₩67,486 | ₩67,900 | ₩66,577 | ₩67,619 | +0.20% | 27.6만 |
|---|
| 2026.01.08 | ₩65,241 | ₩67,379 | ₩64,936 | ₩67,299 | +3.15% | 28.3만 |
|---|
| 2026.01.07 | ₩66,109 | ₩66,777 | ₩64,800 | ₩65,588 | -0.79% | 27.8만 |
|---|
| 2026.01.06 | ₩64,933 | ₩66,136 | ₩64,526 | ₩65,922 | +1.52% | 41.6만 |
|---|
| 2026.01.05 | ₩62,354 | ₩65,795 | ₩62,354 | ₩65,348 | +4.80% | 38.2만 |
|---|
| 2026.01.02 | ₩62,675 | ₩63,253 | ₩62,060 | ₩62,568 | -0.17% | 25.7만 |
|---|
| 2025.12.31 | ₩62,795 | ₩63,156 | ₩62,354 | ₩62,461 | -0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩62,408 | ₩63,276 | ₩62,408 | ₩63,169 | +1.22% | 30.3만 |
|---|
| 2025.12.29 | ₩63,517 | ₩63,851 | ₩62,568 | ₩62,688 | -1.30% | 34.9만 |
|---|
| 2025.12.26 | ₩63,517 | ₩63,891 | ₩63,076 | ₩63,664 | +0.23% | 25.7만 |
|---|
| 2025.12.24 | ₩63,396 | ₩63,597 | ₩62,955 | ₩63,557 | +0.25% | 19.2만 |
|---|
| 2025.12.23 | ₩63,597 | ₩63,931 | ₩63,022 | ₩63,356 | -0.38% | 25.2만 |
|---|
| 2025.12.22 | ₩63,370 | ₩64,292 | ₩63,263 | ₩63,837 | +0.74% | 36.9만 |
|---|
| 2025.12.19 | ₩64,025 | ₩64,212 | ₩63,196 | ₩63,450 | -0.90% | 70.8만 |
|---|
| 2025.12.18 | ₩64,947 | ₩65,522 | ₩63,543 | ₩64,626 | -0.49% | 40.2만 |
|---|
| 2025.12.17 | ₩65,174 | ₩65,909 | ₩64,452 | ₩64,572 | -0.92% | 40.5만 |
|---|
| 2025.12.16 | ₩65,227 | ₩65,642 | ₩64,292 | ₩64,786 | -0.68% | 41만 |
|---|
| 2025.12.15 | ₩65,989 | ₩66,316 | ₩64,305 | ₩65,201 | -1.19% | 54.2만 |
|---|
| 2025.12.12 | ₩67,780 | ₩67,780 | ₩65,822 | ₩66,096 | -2.48% | 33.3만 |
|---|
| 2025.12.11 | ₩67,472 | ₩68,314 | ₩66,884 | ₩67,405 | -0.10% | 65.6만 |
|---|
| 2025.12.10 | ₩62,889 | ₩67,285 | ₩62,889 | ₩67,178 | +6.82% | 69.9만 |
|---|
| 2025.12.09 | ₩64,613 | ₩65,214 | ₩62,688 | ₩62,728 | -2.92% | 57.4만 |
|---|
| 2025.12.08 | ₩65,067 | ₩65,755 | ₩64,332 | ₩64,920 | -0.23% | 69.4만 |
|---|
| 2025.12.05 | ₩65,134 | ₩66,029 | ₩64,927 | ₩65,134 | 0.00% | 50.3만 |
|---|
| 2025.12.04 | ₩66,283 | ₩66,590 | ₩64,920 | ₩65,134 | -1.73% | 53.6만 |
|---|
| 2025.12.03 | ₩65,187 | ₩66,657 | ₩65,187 | ₩66,270 | +1.66% | 48.5만 |
|---|
| 2025.12.02 | ₩64,546 | ₩65,140 | ₩63,503 | ₩65,094 | +0.85% | 40.8만 |
|---|
| 2025.12.01 | ₩64,038 | ₩65,348 | ₩63,644 | ₩64,519 | +0.75% | 69.2만 |
|---|
| 2025.11.28 | ₩63,844 | ₩64,733 | ₩63,543 | ₩64,292 | +0.70% | 37.3만 |
|---|
| 2025.11.26 | ₩62,969 | ₩64,172 | ₩62,815 | ₩63,677 | +1.12% | 92.6만 |
|---|
| 2025.11.25 | ₩61,873 | ₩63,437 | ₩61,004 | ₩63,062 | +1.92% | 58.6만 |
|---|
| 2025.11.24 | ₩61,111 | ₩62,060 | ₩60,764 | ₩61,272 | +0.26% | 733.8만 |
|---|
| 2025.11.21 | ₩60,363 | ₩62,207 | ₩60,082 | ₩62,020 | +2.75% | 57.8만 |
|---|
| 2025.11.20 | ₩60,857 | ₩61,840 | ₩60,136 | ₩60,229 | -1.03% | 72.3만 |
|---|
| 2025.11.19 | ₩59,748 | ₩60,911 | ₩59,327 | ₩60,603 | +1.43% | 73.7만 |
|---|
| 2025.11.18 | ₩60,323 | ₩60,657 | ₩59,561 | ₩59,842 | -0.80% | 79.7만 |
|---|
| 2025.11.17 | ₩62,555 | ₩63,503 | ₩60,002 | ₩60,162 | -3.82% | 89.3만 |
|---|
| 2025.11.14 | ₩62,354 | ₩63,503 | ₩61,673 | ₩63,102 | +1.20% | 65.8만 |
|---|
| 2025.11.13 | ₩64,078 | ₩64,706 | ₩62,421 | ₩62,488 | -2.48% | 72.4만 |
|---|
| 2025.11.12 | ₩64,439 | ₩65,134 | ₩63,904 | ₩64,425 | -0.02% | 66.7만 |
|---|
| 2025.11.11 | ₩64,025 | ₩65,027 | ₩63,610 | ₩64,519 | +0.77% | 46.1만 |
|---|
| 2025.11.10 | ₩64,866 | ₩64,866 | ₩63,383 | ₩63,971 | -1.38% | 50.3만 |
|---|
| 2025.11.07 | ₩64,893 | ₩65,789 | ₩64,506 | ₩64,679 | -0.33% | 56.2만 |
|---|
| 2025.11.06 | ₩65,428 | ₩67,412 | ₩63,784 | ₩64,866 | -0.86% | 88만 |
|---|
| 2025.11.05 | ₩65,642 | ₩66,216 | ₩64,987 | ₩65,174 | -0.71% | 64.4만 |
|---|
| 2025.11.04 | ₩64,145 | ₩65,762 | ₩63,918 | ₩65,735 | +2.48% | 51.1만 |
|---|
| 2025.11.03 | ₩64,599 | ₩64,973 | ₩63,597 | ₩64,786 | +0.29% | 50.8만 |
|---|
| 2025.10.31 | ₩63,477 | ₩64,987 | ₩62,708 | ₩64,800 | +2.08% | 87.3만 |
|---|
| 2025.10.30 | ₩65,187 | ₩65,348 | ₩63,530 | ₩63,851 | -2.05% | 39.6만 |
|---|
| 2025.10.29 | ₩66,123 | ₩66,497 | ₩64,826 | ₩65,107 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩66,951 | ₩67,339 | ₩66,083 | ₩66,296 | -0.98% | 36만 |
|---|
| 2025.10.27 | ₩68,020 | ₩68,034 | ₩66,791 | ₩67,138 | -1.30% | 33.1만 |
|---|
| 2025.10.24 | ₩67,699 | ₩67,967 | ₩67,218 | ₩67,753 | +0.08% | 22.3만 |
|---|
| 2025.10.23 | ₩67,446 | ₩67,907 | ₩66,477 | ₩67,232 | -0.32% | 44.7만 |
|---|
| 2025.10.22 | ₩68,688 | ₩68,822 | ₩67,446 | ₩67,633 | -1.54% | 26.2만 |
|---|
| 2025.10.21 | ₩67,887 | ₩68,822 | ₩67,659 | ₩68,448 | +0.83% | 24.5만 |
|---|
| 2025.10.20 | ₩67,192 | ₩68,140 | ₩66,978 | ₩67,820 | +0.93% | 25.1만 |
|---|
| 2025.10.17 | ₩67,352 | ₩67,713 | ₩66,310 | ₩67,018 | -0.50% | 28.7만 |
|---|
| 2025.10.16 | ₩67,679 | ₩68,715 | ₩66,804 | ₩67,218 | -0.68% | 46.4만 |
|---|
| 2025.10.15 | ₩68,167 | ₩68,608 | ₩67,299 | ₩67,446 | -1.06% | 37만 |
|---|
| 2025.10.14 | ₩66,964 | ₩68,448 | ₩66,844 | ₩67,900 | +1.40% | 27.8만 |
|---|
| 2025.10.13 | ₩66,189 | ₩67,606 | ₩65,815 | ₩67,499 | +1.98% | 26.5만 |
|---|
| 2025.10.10 | ₩67,980 | ₩67,980 | ₩65,662 | ₩65,855 | -3.13% | 80.4만 |
|---|