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 | ₩68,055 | ₩68,483 | ₩66,452 | ₩67,307 | -1.10% | 28.2만 |
| 2026.10.08 | ₩69,538 | ₩69,605 | ₩67,601 | ₩67,948 | -2.29% | 37.8만 |
| 2026.10.07 | ₩70,260 | ₩71,048 | ₩69,592 | ₩69,592 | -0.95% | 25.3만 |
| 2026.10.06 | ₩72,331 | ₩72,518 | ₩70,901 | ₩71,115 | -1.68% | 31.1만 |
| 2026.10.05 | ₩72,866 | ₩73,424 | ₩71,837 | ₩71,837 | -1.41% | 27.8만 |
| 2026.10.02 | ₩72,411 | ₩73,681 | ₩72,411 | ₩72,612 | +0.28% | 31.3만 |
| 2026.10.01 | ₩70,233 | ₩72,158 | ₩70,166 | ₩72,158 | +2.74% | 28.4만 |
| 2026.09.30 | ₩71,757 | ₩72,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,621 |
| ₩70,621 |
| -1.58% |
| 37.6만 |
| 2026.09.29 | ₩71,035 | ₩71,884 | ₩70,968 | ₩71,423 | +0.55% | 21.3만 |
|---|
| 2026.09.28 | ₩71,249 | ₩71,676 | ₩70,634 | ₩71,222 | -0.04% | 19.7만 |
|---|
| 2026.09.25 | ₩71,636 | ₩72,365 | ₩71,382 | ₩71,436 | -0.28% | 29만 |
|---|
| 2026.09.24 | ₩72,104 | ₩72,552 | ₩70,861 | ₩71,476 | -0.87% | 23.8만 |
|---|
| 2026.09.23 | ₩72,719 | ₩73,226 | ₩72,238 | ₩72,331 | -0.53% | 19.4만 |
|---|
| 2026.09.22 | ₩74,817 | ₩75,351 | ₩73,267 | ₩73,347 | -1.96% | 34.3만 |
|---|
| 2026.09.21 | ₩75,979 | ₩75,986 | ₩74,189 | ₩74,362 | -2.13% | 25만 |
|---|
| 2026.09.18 | ₩75,418 | ₩75,779 | ₩74,384 | ₩75,739 | +0.43% | 70.8만 |
|---|
| 2026.09.17 | ₩75,926 | ₩75,926 | ₩74,362 | ₩75,445 | -0.63% | 27.4만 |
|---|
| 2026.09.16 | ₩74,469 | ₩75,979 | ₩74,135 | ₩74,736 | +0.36% | 30.6만 |
|---|
| 2026.09.15 | ₩74,122 | ₩74,857 | ₩73,160 | ₩74,817 | +0.94% | 36.5만 |
|---|
| 2026.09.14 | ₩75,271 | ₩75,819 | ₩74,349 | ₩74,763 | -0.67% | 22.9만 |
|---|
| 2026.09.11 | ₩76,046 | ₩76,046 | ₩74,362 | ₩75,418 | -0.83% | 16.7만 |
|---|
| 2026.09.10 | ₩75,765 | ₩75,765 | ₩74,483 | ₩75,151 | -0.81% | 25.6만 |
|---|
| 2026.09.09 | ₩75,511 | ₩75,939 | ₩75,343 | ₩75,378 | -0.18% | 25.7만 |
|---|
| 2026.09.08 | ₩78,799 | ₩78,799 | ₩75,886 | ₩76,113 | -3.41% | 38.3만 |
|---|
| 2026.09.04 | ₩79,413 | ₩79,908 | ₩78,652 | ₩78,799 | -0.77% | 31.8만 |
|---|
| 2026.09.03 | ₩78,972 | ₩79,627 | ₩77,716 | ₩79,494 | +0.66% | 21.1만 |
|---|
| 2026.09.02 | ₩79,627 | ₩80,055 | ₩77,930 | ₩78,064 | -1.96% | 31.9만 |
|---|
| 2026.09.01 | ₩80,416 | ₩80,416 | ₩78,451 | ₩79,654 | -0.95% | 26.7만 |
|---|
| 2026.08.31 | ₩80,897 | ₩81,110 | ₩79,360 | ₩79,734 | -1.44% | 25.5만 |
|---|
| 2026.08.28 | ₩80,282 | ₩81,084 | ₩79,273 | ₩80,750 | +0.58% | 22.1만 |
|---|
| 2026.08.27 | ₩81,097 | ₩81,598 | ₩80,402 | ₩80,509 | -0.72% | 21.3만 |
|---|
| 2026.08.26 | ₩82,433 | ₩82,472 | ₩81,044 | ₩81,057 | -1.67% | 26.7만 |
|---|
| 2026.08.25 | ₩84,692 | ₩84,692 | ₩81,966 | ₩82,006 | -3.17% | 22.4만 |
|---|
| 2026.08.24 | ₩84,999 | ₩85,239 | ₩82,834 | ₩83,943 | -1.24% | 32.1만 |
|---|
| 2026.08.21 | ₩85,573 | ₩86,027 | ₩83,990 | ₩84,251 | -1.55% | 27.3만 |
|---|
| 2026.08.20 | ₩85,199 | ₩85,747 | ₩84,369 | ₩84,558 | -0.75% | 31.2만 |
|---|
| 2026.08.19 | ₩86,148 | ₩86,816 | ₩85,333 | ₩85,413 | -0.85% | 30.3만 |
|---|
| 2026.08.18 | ₩86,295 | ₩86,796 | ₩85,173 | ₩85,293 | -1.16% | 28.7만 |
|---|
| 2026.08.17 | ₩86,228 | ₩87,070 | ₩85,293 | ₩86,215 | -0.02% | 33.3만 |
|---|
| 2026.08.14 | ₩86,228 | ₩87,511 | ₩85,386 | ₩87,110 | +1.02% | 30.9만 |
|---|
| 2026.08.13 | ₩87,404 | ₩88,186 | ₩85,841 | ₩86,763 | -0.73% | 42.9만 |
|---|
| 2026.08.12 | ₩86,295 | ₩87,611 | ₩85,026 | ₩86,977 | +0.79% | 59만 |
|---|
| 2026.08.11 | ₩87,083 | ₩87,979 | ₩85,680 | ₩85,948 | -1.30% | 74만 |
|---|
| 2026.08.10 | ₩87,324 | ₩88,807 | ₩86,415 | ₩86,415 | -1.04% | 33.6만 |
|---|
| 2026.08.07 | ₩87,083 | ₩89,128 | ₩86,295 | ₩88,219 | +1.30% | 35.9만 |
|---|
| 2026.08.06 | ₩82,821 | ₩89,395 | ₩82,473 | ₩87,324 | +5.44% | 44.8만 |
|---|
| 2026.08.05 | ₩86,228 | ₩86,910 | ₩85,199 | ₩86,736 | +0.59% | 28.4만 |
|---|
| 2026.08.04 | ₩85,279 | ₩86,816 | ₩84,063 | ₩86,415 | +1.33% | 34.8만 |
|---|
| 2026.08.03 | ₩84,251 | ₩85,493 | ₩83,649 | ₩84,919 | +0.79% | 23.6만 |
|---|
| 2026.07.31 | ₩83,435 | ₩84,919 | ₩82,994 | ₩83,623 | +0.22% | 34.3만 |
|---|
| 2026.07.30 | ₩84,705 | ₩85,239 | ₩83,342 | ₩83,970 | -0.87% | 28.5만 |
|---|
| 2026.07.29 | ₩85,400 | ₩86,362 | ₩84,398 | ₩84,558 | -0.99% | 24.6만 |
|---|
| 2026.07.28 | ₩85,533 | ₩86,923 | ₩85,533 | ₩86,095 | +0.66% | 31.9만 |
|---|
| 2026.07.27 | ₩83,756 | ₩85,988 | ₩83,582 | ₩85,734 | +2.36% | 27.7만 |
|---|
| 2026.07.24 | ₩83,916 | ₩84,363 | ₩82,807 | ₩83,582 | -0.40% | 36.3만 |
|---|
| 2026.07.23 | ₩83,315 | ₩85,146 | ₩83,315 | ₩83,930 | +0.74% | 28.1만 |
|---|
| 2026.07.22 | ₩83,262 | ₩83,997 | ₩82,233 | ₩83,876 | +0.74% | 31만 |
|---|
| 2026.07.21 | ₩82,634 | ₩83,375 | ₩81,678 | ₩82,994 | +0.44% | 27.3만 |
|---|
| 2026.07.20 | ₩83,556 | ₩83,890 | ₩82,059 | ₩82,941 | -0.74% | 29.9만 |
|---|
| 2026.07.17 | ₩84,558 | ₩85,480 | ₩83,235 | ₩83,235 | -1.56% | 36.6만 |
|---|
| 2026.07.16 | ₩82,032 | ₩84,611 | ₩80,950 | ₩84,611 | +3.14% | 29.6만 |
|---|
| 2026.07.15 | ₩80,175 | ₩81,779 | ₩80,175 | ₩81,311 | +1.42% | 31.2만 |
|---|
| 2026.07.14 | ₩79,868 | ₩80,843 | ₩79,801 | ₩80,402 | +0.67% | 32.7만 |
|---|
| 2026.07.13 | ₩78,972 | ₩80,208 | ₩78,972 | ₩79,841 | +1.10% | 32.7만 |
|---|
| 2026.07.10 | ₩78,050 | ₩79,277 | ₩78,050 | ₩78,759 | +0.91% | 31.1만 |
|---|
| 2026.07.09 | ₩76,487 | ₩79,079 | ₩76,226 | ₩78,237 | +2.29% | 38.8만 |
|---|
| 2026.07.08 | ₩78,197 | ₩78,217 | ₩75,685 | ₩76,206 | -2.55% | 46.5만 |
|---|
| 2026.07.07 | ₩79,039 | ₩79,801 | ₩77,837 | ₩78,010 | -1.30% | 39.7만 |
|---|
| 2026.07.06 | ₩79,380 | ₩79,975 | ₩77,903 | ₩78,251 | -1.42% | 37.4만 |
|---|
| 2026.07.02 | ₩78,558 | ₩79,400 | ₩78,064 | ₩79,226 | +0.85% | 36.4만 |
|---|
| 2026.07.01 | ₩76,727 | ₩78,665 | ₩76,575 | ₩77,984 | +1.64% | 45만 |
|---|
| 2026.06.30 | ₩78,946 | ₩78,946 | ₩76,834 | ₩77,102 | -2.34% | 52만 |
|---|
| 2026.06.29 | ₩78,384 | ₩79,453 | ₩77,469 | ₩79,146 | +0.97% | 52.8만 |
|---|
| 2026.06.26 | ₩77,690 | ₩78,825 | ₩77,235 | ₩78,531 | +1.08% | 162.9만 |
|---|
| 2026.06.25 | ₩75,498 | ₩77,750 | ₩75,498 | ₩77,583 | +2.76% | 50.1만 |
|---|
| 2026.06.24 | ₩74,536 | ₩75,779 | ₩74,282 | ₩75,311 | +1.04% | 76.8만 |
|---|
| 2026.06.23 | ₩74,095 | ₩75,618 | ₩72,839 | ₩74,082 | -0.02% | 51만 |
|---|
| 2026.06.22 | ₩72,425 | ₩74,549 | ₩72,425 | ₩74,042 | +2.23% | 58만 |
|---|
| 2026.06.18 | ₩73,026 | ₩73,627 | ₩72,585 | ₩73,280 | +0.35% | 70.6만 |
|---|
| 2026.06.17 | ₩73,133 | ₩74,442 | ₩71,797 | ₩72,224 | -1.24% | 44.9만 |
|---|
| 2026.06.16 | ₩73,721 | ₩74,924 | ₩73,414 | ₩73,574 | -0.20% | 43.2만 |
|---|
| 2026.06.15 | ₩73,587 | ₩74,830 | ₩73,280 | ₩73,561 | -0.04% | 40.9만 |
|---|
| 2026.06.12 | ₩72,652 | ₩74,434 | ₩72,158 | ₩74,028 | +1.89% | 45.5만 |
|---|
| 2026.06.11 | ₩73,200 | ₩73,627 | ₩72,485 | ₩72,973 | -0.31% | 37.5만 |
|---|
| 2026.06.10 | ₩72,632 | ₩73,861 | ₩72,612 | ₩72,866 | +0.32% | 38.7만 |
|---|
| 2026.06.09 | ₩70,982 | ₩74,002 | ₩70,567 | ₩73,480 | +3.52% | 72.2만 |
|---|
| 2026.06.08 | ₩69,338 | ₩71,543 | ₩69,338 | ₩71,035 | +2.45% | 48만 |
|---|
| 2026.06.05 | ₩67,347 | ₩69,351 | ₩67,147 | ₩68,804 | +2.16% | 28.9만 |
|---|
| 2026.06.04 | ₩66,652 | ₩67,467 | ₩65,516 | ₩67,400 | +1.12% | 35만 |
|---|
| 2026.06.03 | ₩66,732 | ₩67,267 | ₩65,623 | ₩65,824 | -1.36% | 23.6만 |
|---|
| 2026.06.02 | ₩67,467 | ₩68,055 | ₩66,492 | ₩67,200 | -0.40% | 55.1만 |
|---|
| 2026.06.01 | ₩68,376 | ₩69,218 | ₩66,759 | ₩67,534 | -1.23% | 48.8만 |
|---|
| 2026.05.29 | ₩68,242 | ₩70,046 | ₩67,507 | ₩69,512 | +1.86% | 87.6만 |
|---|
| 2026.05.28 | ₩61,775 | ₩70,033 | ₩58,621 | ₩69,285 | +12.16% | 112만 |
|---|
| 2026.05.27 | ₩62,176 | ₩63,165 | ₩61,441 | ₩62,977 | +1.29% | 50.3만 |
|---|
| 2026.05.26 | ₩63,138 | ₩63,365 | ₩61,828 | ₩61,962 | -1.86% | 44만 |
|---|
| 2026.05.22 | ₩62,390 | ₩63,138 | ₩61,922 | ₩62,937 | +0.88% | 39.8만 |
|---|
| 2026.05.21 | ₩60,425 | ₩62,683 | ₩59,958 | ₩62,590 | +3.58% | 39.8만 |
|---|
| 2026.05.20 | ₩60,131 | ₩61,588 | ₩59,184 | ₩61,454 | +2.20% | 31.4만 |
|---|
| 2026.05.19 | ₩61,200 | ₩61,200 | ₩59,530 | ₩59,904 | -2.12% | 24.5만 |
|---|
| 2026.05.18 | ₩59,984 | ₩61,347 | ₩59,797 | ₩60,679 | +1.16% | 37.1만 |
|---|
| 2026.05.15 | ₩61,695 | ₩61,695 | ₩59,784 | ₩59,944 | -2.84% | 34.5만 |
|---|
| 2026.05.14 | ₩61,588 | ₩61,935 | ₩60,799 | ₩61,080 | -0.82% | 33.2만 |
|---|
| 2026.05.13 | ₩62,643 | ₩62,643 | ₩60,652 | ₩61,414 | -1.96% | 33.2만 |
|---|
| 2026.05.12 | ₩63,873 | ₩63,873 | ₩62,062 | ₩62,456 | -2.22% | 23.3만 |
|---|
| 2026.05.11 | ₩64,955 | ₩65,049 | ₩63,392 | ₩63,392 | -2.41% | 34.9만 |
|---|
| 2026.05.08 | ₩63,993 | ₩65,049 | ₩63,793 | ₩64,608 | +0.96% | 29.5만 |
|---|
| 2026.05.07 | ₩64,848 | ₩64,848 | ₩63,298 | ₩64,060 | -1.22% | 34만 |
|---|
| 2026.05.06 | ₩63,859 | ₩65,236 | ₩62,536 | ₩64,153 | +0.46% | 111.8만 |
|---|
| 2026.05.05 | ₩62,897 | ₩64,234 | ₩62,817 | ₩62,911 | +0.02% | 34.8만 |
|---|
| 2026.05.04 | ₩63,752 | ₩64,033 | ₩61,949 | ₩62,563 | -1.87% | 35.8만 |
|---|
| 2026.05.01 | ₩63,940 | ₩64,367 | ₩63,338 | ₩64,287 | +0.54% | 32.1만 |
|---|
| 2026.04.30 | ₩62,924 | ₩64,327 | ₩62,817 | ₩63,726 | +1.27% | 44.4만 |
|---|
| 2026.04.29 | ₩65,062 | ₩65,062 | ₩62,349 | ₩63,271 | -2.75% | 33.5만 |
|---|
| 2026.04.28 | ₩65,436 | ₩66,024 | ₩64,875 | ₩65,436 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩65,196 | ₩65,977 | ₩64,367 | ₩64,982 | -0.33% | 38.8만 |
|---|
| 2026.04.24 | ₩65,997 | ₩66,024 | ₩64,942 | ₩65,303 | -1.05% | 39.4만 |
|---|
| 2026.04.23 | ₩66,478 | ₩67,173 | ₩65,971 | ₩66,158 | -0.48% | 28.6만 |
|---|
| 2026.04.22 | ₩67,320 | ₩67,467 | ₩65,837 | ₩66,158 | -1.73% | 25.8만 |
|---|
| 2026.04.21 | ₩66,425 | ₩67,140 | ₩65,690 | ₩66,572 | +0.22% | 22.9만 |
|---|
| 2026.04.20 | ₩65,810 | ₩66,699 | ₩65,222 | ₩66,078 | +0.41% | 25.7만 |
|---|
| 2026.04.17 | ₩64,314 | ₩65,817 | ₩64,314 | ₩65,436 | +1.75% | 29.7만 |
|---|
| 2026.04.16 | ₩62,724 | ₩64,327 | ₩62,724 | ₩63,846 | +1.79% | 24.4만 |
|---|
| 2026.04.15 | ₩63,779 | ₩63,993 | ₩62,416 | ₩62,924 | -1.34% | 31.4만 |
|---|
| 2026.04.14 | ₩64,354 | ₩65,029 | ₩63,525 | ₩63,726 | -0.98% | 29.6만 |
|---|
| 2026.04.13 | ₩62,844 | ₩64,661 | ₩62,189 | ₩64,340 | +2.38% | 38.2만 |
|---|
| 2026.04.10 | ₩62,042 | ₩63,258 | ₩61,828 | ₩63,165 | +1.81% | 21.7만 |
|---|
| 2026.04.09 | ₩61,628 | ₩62,884 | ₩61,280 | ₩61,962 | +0.54% | 31.1만 |
|---|
| 2026.04.08 | ₩61,895 | ₩62,911 | ₩61,441 | ₩62,309 | +0.67% | 33.5만 |
|---|
| 2026.04.07 | ₩59,704 | ₩61,200 | ₩59,677 | ₩60,185 | +0.81% | 27.6만 |
|---|
| 2026.04.06 | ₩58,073 | ₩60,238 | ₩58,073 | ₩60,024 | +3.36% | 50.1만 |
|---|
| 2026.04.02 | ₩58,501 | ₩59,750 | ₩57,593 | ₩58,848 | +0.59% | 51.5만 |
|---|
| 2026.04.01 | ₩59,757 | ₩60,773 | ₩58,942 | ₩58,955 | -1.34% | 29.9만 |
|---|
| 2026.03.31 | ₩58,581 | ₩60,412 | ₩58,100 | ₩59,690 | +1.89% | 35.9만 |
|---|
| 2026.03.30 | ₩57,766 | ₩58,661 | ₩57,312 | ₩57,820 | +0.09% | 31.7만 |
|---|
| 2026.03.27 | ₩57,552 | ₩58,013 | ₩56,630 | ₩57,272 | -0.49% | 30.6만 |
|---|
| 2026.03.26 | ₩56,724 | ₩57,860 | ₩56,563 | ₩57,325 | +1.06% | 46.7만 |
|---|
| 2026.03.25 | ₩56,931 | ₩57,753 | ₩56,229 | ₩57,272 | +0.60% | 39.2만 |
|---|
| 2026.03.24 | ₩55,588 | ₩57,485 | ₩55,027 | ₩55,842 | +0.46% | 40.5만 |
|---|
| 2026.03.23 | ₩54,679 | ₩56,416 | ₩54,599 | ₩56,243 | +2.86% | 43만 |
|---|
| 2026.03.20 | ₩54,091 | ₩54,813 | ₩52,942 | ₩53,330 | -1.41% | 73.4만 |
|---|
| 2026.03.19 | ₩54,880 | ₩54,880 | ₩53,724 | ₩54,292 | -1.07% | 69.9만 |
|---|
| 2026.03.18 | ₩56,791 | ₩57,245 | ₩55,267 | ₩55,267 | -2.68% | 62.7만 |
|---|
| 2026.03.17 | ₩57,078 | ₩58,434 | ₩56,898 | ₩56,924 | -0.27% | 45.8만 |
|---|
| 2026.03.16 | ₩56,844 | ₩58,394 | ₩56,490 | ₩56,670 | -0.31% | 36만 |
|---|
| 2026.03.13 | ₩57,459 | ₩57,673 | ₩56,617 | ₩57,405 | -0.09% | 28.4만 |
|---|
| 2026.03.12 | ₩58,782 | ₩59,015 | ₩56,323 | ₩56,670 | -3.59% | 81.4만 |
|---|
| 2026.03.11 | ₩60,238 | ₩60,238 | ₩58,755 | ₩58,889 | -2.24% | 33.6만 |
|---|
| 2026.03.10 | ₩60,345 | ₩60,759 | ₩59,597 | ₩59,690 | -1.09% | 39.8만 |
|---|
| 2026.03.09 | ₩61,093 | ₩61,093 | ₩59,356 | ₩60,452 | -1.05% | 35만 |
|---|
| 2026.03.06 | ₩62,590 | ₩62,590 | ₩60,505 | ₩61,588 | -1.60% | 38.6만 |
|---|
| 2026.03.05 | ₩62,363 | ₩63,218 | ₩62,182 | ₩62,884 | +0.84% | 47.4만 |
|---|
| 2026.03.04 | ₩63,739 | ₩64,554 | ₩62,964 | ₩63,031 | -1.11% | 37.8만 |
|---|
| 2026.03.03 | ₩63,445 | ₩64,568 | ₩62,035 | ₩63,178 | -0.42% | 35만 |
|---|
| 2026.03.02 | ₩62,149 | ₩64,962 | ₩61,361 | ₩64,554 | +3.87% | 36.3만 |
|---|
| 2026.02.27 | ₩61,828 | ₩63,044 | ₩61,321 | ₩63,018 | +1.92% | 42.9만 |
|---|
| 2026.02.26 | ₩62,376 | ₩63,358 | ₩61,387 | ₩62,550 | +0.28% | 30.8만 |
|---|
| 2026.02.25 | ₩63,632 | ₩63,632 | ₩61,463 | ₩62,055 | -2.48% | 32 |
|---|
| 2026.02.24 | ₩62,750 | ₩64,167 | ₩62,750 | ₩63,191 | +0.70% | 32 |
|---|
| 2026.02.23 | ₩62,804 | ₩63,499 | ₩62,026 | ₩62,670 | -0.21% | 32 |
|---|
| 2026.02.20 | ₩63,913 | ₩64,968 | ₩63,271 | ₩63,926 | +0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩63,004 | ₩64,140 | ₩62,737 | ₩63,899 | +1.42% | 27.6만 |
|---|
| 2026.02.18 | ₩62,804 | ₩64,073 | ₩62,149 | ₩63,579 | +1.23% | 42.5만 |
|---|
| 2026.02.17 | ₩61,802 | ₩62,617 | ₩60,960 | ₩62,216 | +0.67% | 39.7만 |
|---|
| 2026.02.13 | ₩59,877 | ₩61,748 | ₩59,463 | ₩61,561 | +2.81% | 38.4만 |
|---|
| 2026.02.12 | ₩61,133 | ₩62,229 | ₩58,701 | ₩59,864 | -2.08% | 52.5만 |
|---|
| 2026.02.11 | ₩62,002 | ₩63,071 | ₩60,586 | ₩60,773 | -1.98% | 51.2만 |
|---|
| 2026.02.10 | ₩60,452 | ₩62,677 | ₩60,332 | ₩62,082 | +2.70% | 58.5만 |
|---|
| 2026.02.09 | ₩60,679 | ₩61,060 | ₩59,036 | ₩60,198 | -0.79% | 118만 |
|---|
| 2026.02.06 | ₩61,468 | ₩62,724 | ₩60,679 | ₩61,027 | -0.72% | 91.6만 |
|---|
| 2026.02.05 | ₩69,084 | ₩69,412 | ₩60,626 | ₩60,826 | -11.95% | 78.9만 |
|---|
| 2026.02.04 | ₩70,287 | ₩72,251 | ₩69,525 | ₩71,169 | +1.25% | 54만 |
|---|
| 2026.02.03 | ₩69,151 | ₩71,302 | ₩68,857 | ₩69,699 | +0.79% | 42.4만 |
|---|
| 2026.02.02 | ₩68,202 | ₩69,659 | ₩67,875 | ₩69,258 | +1.55% | 36.8만 |
|---|
| 2026.01.30 | ₩68,777 | ₩69,044 | ₩67,461 | ₩68,563 | -0.31% | 40.8만 |
|---|
| 2026.01.29 | ₩68,189 | ₩69,485 | ₩67,507 | ₩69,485 | +1.90% | 48.7만 |
|---|
| 2026.01.28 | ₩68,804 | ₩69,231 | ₩67,601 | ₩67,654 | -1.67% | 39.8만 |
|---|
| 2026.01.27 | ₩69,899 | ₩70,440 | ₩69,151 | ₩69,204 | -0.99% | 31.1만 |
|---|
| 2026.01.26 | ₩70,861 | ₩71,296 | ₩69,612 | ₩69,966 | -1.26% | 28.1만 |
|---|
| 2026.01.23 | ₩71,489 | ₩71,917 | ₩70,835 | ₩71,048 | -0.62% | 23.2만 |
|---|
| 2026.01.22 | ₩71,409 | ₩72,919 | ₩70,948 | ₩71,957 | +0.77% | 33.5만 |
|---|
| 2026.01.21 | ₩69,485 | ₩71,910 | ₩69,485 | ₩71,757 | +3.27% | 34.3만 |
|---|
| 2026.01.20 | ₩69,057 | ₩69,884 | ₩68,489 | ₩68,804 | -0.37% | 29.4만 |
|---|
| 2026.01.16 | ₩69,953 | ₩70,541 | ₩69,913 | ₩70,193 | +0.34% | 31.2만 |
|---|
| 2026.01.15 | ₩69,832 | ₩71,062 | ₩69,351 | ₩70,460 | +0.90% | 20.6만 |
|---|
| 2026.01.14 | ₩69,084 | ₩69,939 | ₩68,503 | ₩69,498 | +0.60% | 26.5만 |
|---|
| 2026.01.13 | ₩68,149 | ₩69,204 | ₩67,320 | ₩69,124 | +1.43% | 35.7만 |
|---|
| 2026.01.12 | ₩67,267 | ₩68,349 | ₩67,106 | ₩67,855 | +0.87% | 32.6만 |
|---|
| 2026.01.09 | ₩67,481 | ₩67,895 | ₩66,572 | ₩67,614 | +0.20% | 27.6만 |
|---|
| 2026.01.08 | ₩65,236 | ₩67,374 | ₩64,932 | ₩67,294 | +3.15% | 28.3만 |
|---|
| 2026.01.07 | ₩66,104 | ₩66,772 | ₩64,795 | ₩65,583 | -0.79% | 27.8만 |
|---|
| 2026.01.06 | ₩64,928 | ₩66,131 | ₩64,521 | ₩65,917 | +1.52% | 41.6만 |
|---|
| 2026.01.05 | ₩62,349 | ₩65,790 | ₩62,349 | ₩65,343 | +4.80% | 38.2만 |
|---|
| 2026.01.02 | ₩62,670 | ₩63,249 | ₩62,055 | ₩62,563 | -0.17% | 25.7만 |
|---|
| 2025.12.31 | ₩62,790 | ₩63,151 | ₩62,349 | ₩62,456 | -0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩62,403 | ₩63,271 | ₩62,403 | ₩63,165 | +1.22% | 30.3만 |
|---|
| 2025.12.29 | ₩63,512 | ₩63,846 | ₩62,563 | ₩62,683 | -1.30% | 34.9만 |
|---|
| 2025.12.26 | ₩63,512 | ₩63,886 | ₩63,071 | ₩63,659 | +0.23% | 25.7만 |
|---|
| 2025.12.24 | ₩63,392 | ₩63,592 | ₩62,951 | ₩63,552 | +0.25% | 19.2만 |
|---|
| 2025.12.23 | ₩63,592 | ₩63,926 | ₩63,018 | ₩63,352 | -0.38% | 25.2만 |
|---|
| 2025.12.22 | ₩63,365 | ₩64,287 | ₩63,258 | ₩63,833 | +0.74% | 36.9만 |
|---|
| 2025.12.19 | ₩64,020 | ₩64,207 | ₩63,191 | ₩63,445 | -0.90% | 70.8만 |
|---|
| 2025.12.18 | ₩64,942 | ₩65,518 | ₩63,539 | ₩64,621 | -0.49% | 40.2만 |
|---|
| 2025.12.17 | ₩65,169 | ₩65,904 | ₩64,447 | ₩64,568 | -0.92% | 40.5만 |
|---|
| 2025.12.16 | ₩65,222 | ₩65,637 | ₩64,287 | ₩64,781 | -0.68% | 41만 |
|---|
| 2025.12.15 | ₩65,984 | ₩66,311 | ₩64,300 | ₩65,196 | -1.19% | 54.2만 |
|---|
| 2025.12.12 | ₩67,775 | ₩67,775 | ₩65,817 | ₩66,091 | -2.48% | 33.3만 |
|---|
| 2025.12.11 | ₩67,467 | ₩68,309 | ₩66,879 | ₩67,400 | -0.10% | 65.6만 |
|---|
| 2025.12.10 | ₩62,884 | ₩67,280 | ₩62,884 | ₩67,173 | +6.82% | 69.9만 |
|---|
| 2025.12.09 | ₩64,608 | ₩65,209 | ₩62,683 | ₩62,724 | -2.92% | 57.4만 |
|---|
| 2025.12.08 | ₩65,062 | ₩65,750 | ₩64,327 | ₩64,915 | -0.23% | 69.4만 |
|---|
| 2025.12.05 | ₩65,129 | ₩66,024 | ₩64,922 | ₩65,129 | 0.00% | 50.3만 |
|---|
| 2025.12.04 | ₩66,278 | ₩66,585 | ₩64,915 | ₩65,129 | -1.73% | 53.6만 |
|---|
| 2025.12.03 | ₩65,182 | ₩66,652 | ₩65,182 | ₩66,265 | +1.66% | 48.5만 |
|---|
| 2025.12.02 | ₩64,541 | ₩65,136 | ₩63,499 | ₩65,089 | +0.85% | 40.8만 |
|---|
| 2025.12.01 | ₩64,033 | ₩65,343 | ₩63,639 | ₩64,514 | +0.75% | 69.2만 |
|---|
| 2025.11.28 | ₩63,839 | ₩64,728 | ₩63,539 | ₩64,287 | +0.70% | 37.3만 |
|---|
| 2025.11.26 | ₩62,964 | ₩64,167 | ₩62,810 | ₩63,672 | +1.12% | 92.6만 |
|---|
| 2025.11.25 | ₩61,868 | ₩63,432 | ₩61,000 | ₩63,058 | +1.92% | 58.6만 |
|---|
| 2025.11.24 | ₩61,107 | ₩62,055 | ₩60,759 | ₩61,267 | +0.26% | 733.8만 |
|---|
| 2025.11.21 | ₩60,358 | ₩62,202 | ₩60,078 | ₩62,015 | +2.75% | 57.8만 |
|---|
| 2025.11.20 | ₩60,853 | ₩61,835 | ₩60,131 | ₩60,225 | -1.03% | 72.3만 |
|---|
| 2025.11.19 | ₩59,744 | ₩60,906 | ₩59,323 | ₩60,599 | +1.43% | 73.7만 |
|---|
| 2025.11.18 | ₩60,318 | ₩60,652 | ₩59,557 | ₩59,837 | -0.80% | 79.7만 |
|---|
| 2025.11.17 | ₩62,550 | ₩63,499 | ₩59,998 | ₩60,158 | -3.82% | 89.3만 |
|---|
| 2025.11.14 | ₩62,349 | ₩63,499 | ₩61,668 | ₩63,098 | +1.20% | 65.8만 |
|---|
| 2025.11.13 | ₩64,073 | ₩64,701 | ₩62,416 | ₩62,483 | -2.48% | 72.4만 |
|---|
| 2025.11.12 | ₩64,434 | ₩65,129 | ₩63,899 | ₩64,421 | -0.02% | 66.7만 |
|---|
| 2025.11.11 | ₩64,020 | ₩65,022 | ₩63,605 | ₩64,514 | +0.77% | 46.1만 |
|---|
| 2025.11.10 | ₩64,862 | ₩64,862 | ₩63,378 | ₩63,966 | -1.38% | 50.3만 |
|---|
| 2025.11.07 | ₩64,888 | ₩65,784 | ₩64,501 | ₩64,675 | -0.33% | 56.2만 |
|---|
| 2025.11.06 | ₩65,423 | ₩67,407 | ₩63,779 | ₩64,862 | -0.86% | 88만 |
|---|
| 2025.11.05 | ₩65,637 | ₩66,211 | ₩64,982 | ₩65,169 | -0.71% | 64.4만 |
|---|
| 2025.11.04 | ₩64,140 | ₩65,757 | ₩63,913 | ₩65,730 | +2.48% | 51.1만 |
|---|
| 2025.11.03 | ₩64,594 | ₩64,968 | ₩63,592 | ₩64,781 | +0.29% | 50.8만 |
|---|
| 2025.10.31 | ₩63,472 | ₩64,982 | ₩62,704 | ₩64,795 | +2.08% | 87.3만 |
|---|
| 2025.10.30 | ₩65,182 | ₩65,343 | ₩63,525 | ₩63,846 | -2.05% | 39.6만 |
|---|
| 2025.10.29 | ₩66,118 | ₩66,492 | ₩64,821 | ₩65,102 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩66,946 | ₩67,334 | ₩66,078 | ₩66,291 | -0.98% | 36만 |
|---|
| 2025.10.27 | ₩68,015 | ₩68,028 | ₩66,786 | ₩67,133 | -1.30% | 33.1만 |
|---|
| 2025.10.24 | ₩67,694 | ₩67,962 | ₩67,213 | ₩67,748 | +0.08% | 22.3만 |
|---|
| 2025.10.23 | ₩67,441 | ₩67,902 | ₩66,472 | ₩67,227 | -0.32% | 44.7만 |
|---|
| 2025.10.22 | ₩68,683 | ₩68,817 | ₩67,441 | ₩67,628 | -1.54% | 26.2만 |
|---|
| 2025.10.21 | ₩67,881 | ₩68,817 | ₩67,654 | ₩68,443 | +0.83% | 24.5만 |
|---|
| 2025.10.20 | ₩67,187 | ₩68,135 | ₩66,973 | ₩67,815 | +0.93% | 25.1만 |
|---|
| 2025.10.17 | ₩67,347 | ₩67,708 | ₩66,305 | ₩67,013 | -0.50% | 28.7만 |
|---|
| 2025.10.16 | ₩67,674 | ₩68,710 | ₩66,799 | ₩67,213 | -0.68% | 46.4만 |
|---|
| 2025.10.15 | ₩68,162 | ₩68,603 | ₩67,294 | ₩67,441 | -1.06% | 37만 |
|---|
| 2025.10.14 | ₩66,959 | ₩68,443 | ₩66,839 | ₩67,895 | +1.40% | 27.8만 |
|---|
| 2025.10.13 | ₩66,184 | ₩67,601 | ₩65,810 | ₩67,494 | +1.98% | 26.5만 |
|---|
| 2025.10.10 | ₩67,975 | ₩67,975 | ₩65,657 | ₩65,850 | -3.13% | 80.4만 |
|---|