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 | ₩68,204 | ₩68,633 | ₩66,597 | ₩67,454 | -1.10% | 28.2만 |
| 2026.10.08 | ₩69,691 | ₩69,758 | ₩67,749 | ₩68,097 | -2.29% | 37.8만 |
| 2026.10.07 | ₩70,414 | ₩71,204 | ₩69,744 | ₩69,744 | -0.95% | 25.3만 |
| 2026.10.06 | ₩72,490 | ₩72,677 | ₩71,057 | ₩71,271 | -1.68% | 31.1만 |
| 2026.10.05 | ₩73,025 | ₩73,585 | ₩71,994 | ₩71,994 | -1.41% | 27.8만 |
| 2026.10.02 | ₩72,570 | ₩73,842 | ₩72,570 | ₩72,771 | +0.28% | 31.3만 |
| 2026.10.01 | ₩70,387 | ₩72,316 | ₩70,320 | ₩72,316 | +2.74% | 28.4만 |
| 2026.09.30 | ₩71,914 | ₩72,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,776 |
| ₩70,776 |
| -1.58% |
| 37.6만 |
| 2026.09.29 | ₩71,191 | ₩72,041 | ₩71,124 | ₩71,579 | +0.55% | 21.3만 |
|---|
| 2026.09.28 | ₩71,405 | ₩71,834 | ₩70,789 | ₩71,378 | -0.04% | 19.7만 |
|---|
| 2026.09.25 | ₩71,793 | ₩72,523 | ₩71,539 | ₩71,593 | -0.28% | 29만 |
|---|
| 2026.09.24 | ₩72,262 | ₩72,711 | ₩71,017 | ₩71,633 | -0.87% | 23.8만 |
|---|
| 2026.09.23 | ₩72,878 | ₩73,387 | ₩72,396 | ₩72,490 | -0.53% | 19.4만 |
|---|
| 2026.09.22 | ₩74,981 | ₩75,516 | ₩73,427 | ₩73,508 | -1.96% | 34.3만 |
|---|
| 2026.09.21 | ₩76,146 | ₩76,152 | ₩74,351 | ₩74,525 | -2.13% | 25만 |
|---|
| 2026.09.18 | ₩75,583 | ₩75,945 | ₩74,547 | ₩75,905 | +0.43% | 70.8만 |
|---|
| 2026.09.17 | ₩76,092 | ₩76,092 | ₩74,525 | ₩75,610 | -0.63% | 27.4만 |
|---|
| 2026.09.16 | ₩74,633 | ₩76,146 | ₩74,298 | ₩74,900 | +0.36% | 30.6만 |
|---|
| 2026.09.15 | ₩74,284 | ₩75,021 | ₩73,320 | ₩74,981 | +0.94% | 36.5만 |
|---|
| 2026.09.14 | ₩75,436 | ₩75,985 | ₩74,512 | ₩74,927 | -0.67% | 22.9만 |
|---|
| 2026.09.11 | ₩76,213 | ₩76,213 | ₩74,525 | ₩75,583 | -0.83% | 16.7만 |
|---|
| 2026.09.10 | ₩75,932 | ₩75,932 | ₩74,646 | ₩75,315 | -0.81% | 25.6만 |
|---|
| 2026.09.09 | ₩75,677 | ₩76,106 | ₩75,509 | ₩75,543 | -0.18% | 25.7만 |
|---|
| 2026.09.08 | ₩78,971 | ₩78,971 | ₩76,052 | ₩76,280 | -3.41% | 38.3만 |
|---|
| 2026.09.04 | ₩79,587 | ₩80,083 | ₩78,824 | ₩78,971 | -0.77% | 31.8만 |
|---|
| 2026.09.03 | ₩79,146 | ₩79,802 | ₩77,887 | ₩79,668 | +0.66% | 21.1만 |
|---|
| 2026.09.02 | ₩79,802 | ₩80,230 | ₩78,101 | ₩78,235 | -1.96% | 31.9만 |
|---|
| 2026.09.01 | ₩80,592 | ₩80,592 | ₩78,623 | ₩79,829 | -0.95% | 26.7만 |
|---|
| 2026.08.31 | ₩81,074 | ₩81,288 | ₩79,534 | ₩79,909 | -1.44% | 25.5만 |
|---|
| 2026.08.28 | ₩80,458 | ₩81,261 | ₩79,447 | ₩80,927 | +0.58% | 22.1만 |
|---|
| 2026.08.27 | ₩81,275 | ₩81,777 | ₩80,578 | ₩80,686 | -0.72% | 21.3만 |
|---|
| 2026.08.26 | ₩82,614 | ₩82,653 | ₩81,221 | ₩81,235 | -1.67% | 26.7만 |
|---|
| 2026.08.25 | ₩84,877 | ₩84,877 | ₩82,145 | ₩82,185 | -3.17% | 22.4만 |
|---|
| 2026.08.24 | ₩85,185 | ₩85,426 | ₩83,016 | ₩84,127 | -1.24% | 32.1만 |
|---|
| 2026.08.21 | ₩85,761 | ₩86,216 | ₩84,174 | ₩84,435 | -1.55% | 27.3만 |
|---|
| 2026.08.20 | ₩85,386 | ₩85,935 | ₩84,554 | ₩84,743 | -0.75% | 31.2만 |
|---|
| 2026.08.19 | ₩86,337 | ₩87,007 | ₩85,520 | ₩85,600 | -0.85% | 30.3만 |
|---|
| 2026.08.18 | ₩86,484 | ₩86,986 | ₩85,359 | ₩85,480 | -1.16% | 28.7만 |
|---|
| 2026.08.17 | ₩86,417 | ₩87,261 | ₩85,480 | ₩86,404 | -0.02% | 33.3만 |
|---|
| 2026.08.14 | ₩86,417 | ₩87,703 | ₩85,574 | ₩87,301 | +1.02% | 30.9만 |
|---|
| 2026.08.13 | ₩87,596 | ₩88,379 | ₩86,029 | ₩86,953 | -0.73% | 42.9만 |
|---|
| 2026.08.12 | ₩86,484 | ₩87,803 | ₩85,212 | ₩87,167 | +0.79% | 59만 |
|---|
| 2026.08.11 | ₩87,274 | ₩88,172 | ₩85,868 | ₩86,136 | -1.30% | 74만 |
|---|
| 2026.08.10 | ₩87,515 | ₩89,002 | ₩86,605 | ₩86,605 | -1.04% | 33.6만 |
|---|
| 2026.08.07 | ₩87,274 | ₩89,323 | ₩86,484 | ₩88,413 | +1.30% | 35.9만 |
|---|
| 2026.08.06 | ₩83,002 | ₩89,591 | ₩82,654 | ₩87,515 | +5.44% | 44.8만 |
|---|
| 2026.08.05 | ₩86,417 | ₩87,100 | ₩85,386 | ₩86,926 | +0.59% | 28.4만 |
|---|
| 2026.08.04 | ₩85,466 | ₩87,007 | ₩84,248 | ₩86,605 | +1.33% | 34.8만 |
|---|
| 2026.08.03 | ₩84,435 | ₩85,681 | ₩83,833 | ₩85,105 | +0.79% | 23.6만 |
|---|
| 2026.07.31 | ₩83,618 | ₩85,105 | ₩83,176 | ₩83,806 | +0.22% | 34.3만 |
|---|
| 2026.07.30 | ₩84,891 | ₩85,426 | ₩83,525 | ₩84,154 | -0.87% | 28.5만 |
|---|
| 2026.07.29 | ₩85,587 | ₩86,551 | ₩84,583 | ₩84,743 | -0.99% | 24.6만 |
|---|
| 2026.07.28 | ₩85,721 | ₩87,114 | ₩85,721 | ₩86,283 | +0.66% | 31.9만 |
|---|
| 2026.07.27 | ₩83,940 | ₩86,176 | ₩83,766 | ₩85,922 | +2.36% | 27.7만 |
|---|
| 2026.07.24 | ₩84,101 | ₩84,548 | ₩82,989 | ₩83,766 | -0.40% | 36.3만 |
|---|
| 2026.07.23 | ₩83,498 | ₩85,333 | ₩83,498 | ₩84,114 | +0.74% | 28.1만 |
|---|
| 2026.07.22 | ₩83,444 | ₩84,181 | ₩82,413 | ₩84,060 | +0.74% | 31만 |
|---|
| 2026.07.21 | ₩82,815 | ₩83,558 | ₩81,857 | ₩83,176 | +0.44% | 27.3만 |
|---|
| 2026.07.20 | ₩83,739 | ₩84,074 | ₩82,239 | ₩83,123 | -0.74% | 29.9만 |
|---|
| 2026.07.17 | ₩84,743 | ₩85,667 | ₩83,418 | ₩83,418 | -1.56% | 36.6만 |
|---|
| 2026.07.16 | ₩82,212 | ₩84,797 | ₩81,128 | ₩84,797 | +3.14% | 29.6만 |
|---|
| 2026.07.15 | ₩80,351 | ₩81,958 | ₩80,351 | ₩81,489 | +1.42% | 31.2만 |
|---|
| 2026.07.14 | ₩80,043 | ₩81,020 | ₩79,976 | ₩80,578 | +0.67% | 32.7만 |
|---|
| 2026.07.13 | ₩79,146 | ₩80,384 | ₩79,146 | ₩80,016 | +1.10% | 32.7만 |
|---|
| 2026.07.10 | ₩78,222 | ₩79,451 | ₩78,222 | ₩78,931 | +0.91% | 31.1만 |
|---|
| 2026.07.09 | ₩76,655 | ₩79,253 | ₩76,394 | ₩78,409 | +2.29% | 38.8만 |
|---|
| 2026.07.08 | ₩78,369 | ₩78,389 | ₩75,851 | ₩76,373 | -2.55% | 46.5만 |
|---|
| 2026.07.07 | ₩79,212 | ₩79,976 | ₩78,007 | ₩78,181 | -1.30% | 39.7만 |
|---|
| 2026.07.06 | ₩79,554 | ₩80,150 | ₩78,074 | ₩78,422 | -1.42% | 37.4만 |
|---|
| 2026.07.02 | ₩78,730 | ₩79,574 | ₩78,235 | ₩79,400 | +0.85% | 36.4만 |
|---|
| 2026.07.01 | ₩76,896 | ₩78,838 | ₩76,743 | ₩78,155 | +1.64% | 45만 |
|---|
| 2026.06.30 | ₩79,119 | ₩79,119 | ₩77,003 | ₩77,271 | -2.34% | 52만 |
|---|
| 2026.06.29 | ₩78,556 | ₩79,628 | ₩77,639 | ₩79,320 | +0.97% | 52.8만 |
|---|
| 2026.06.26 | ₩77,860 | ₩78,998 | ₩77,405 | ₩78,704 | +1.08% | 162.9만 |
|---|
| 2026.06.25 | ₩75,664 | ₩77,920 | ₩75,664 | ₩77,753 | +2.76% | 50.1만 |
|---|
| 2026.06.24 | ₩74,699 | ₩75,945 | ₩74,445 | ₩75,476 | +1.04% | 76.8만 |
|---|
| 2026.06.23 | ₩74,258 | ₩75,784 | ₩72,999 | ₩74,244 | -0.02% | 51만 |
|---|
| 2026.06.22 | ₩72,584 | ₩74,713 | ₩72,584 | ₩74,204 | +2.23% | 58만 |
|---|
| 2026.06.18 | ₩73,186 | ₩73,789 | ₩72,744 | ₩73,441 | +0.35% | 70.6만 |
|---|
| 2026.06.17 | ₩73,293 | ₩74,606 | ₩71,954 | ₩72,383 | -1.24% | 44.9만 |
|---|
| 2026.06.16 | ₩73,883 | ₩75,088 | ₩73,575 | ₩73,735 | -0.20% | 43.2만 |
|---|
| 2026.06.15 | ₩73,749 | ₩74,994 | ₩73,441 | ₩73,722 | -0.04% | 40.9만 |
|---|
| 2026.06.12 | ₩72,811 | ₩74,597 | ₩72,316 | ₩74,191 | +1.89% | 45.5만 |
|---|
| 2026.06.11 | ₩73,360 | ₩73,789 | ₩72,644 | ₩73,133 | -0.31% | 37.5만 |
|---|
| 2026.06.10 | ₩72,791 | ₩74,023 | ₩72,771 | ₩73,025 | +0.32% | 38.7만 |
|---|
| 2026.06.09 | ₩71,137 | ₩74,164 | ₩70,722 | ₩73,642 | +3.52% | 72.2만 |
|---|
| 2026.06.08 | ₩69,490 | ₩71,700 | ₩69,490 | ₩71,191 | +2.45% | 48만 |
|---|
| 2026.06.05 | ₩67,495 | ₩69,503 | ₩67,294 | ₩68,954 | +2.16% | 28.9만 |
|---|
| 2026.06.04 | ₩66,798 | ₩67,615 | ₩65,660 | ₩67,548 | +1.12% | 35만 |
|---|
| 2026.06.03 | ₩66,879 | ₩67,414 | ₩65,767 | ₩65,968 | -1.36% | 23.6만 |
|---|
| 2026.06.02 | ₩67,615 | ₩68,204 | ₩66,638 | ₩67,347 | -0.40% | 55.1만 |
|---|
| 2026.06.01 | ₩68,526 | ₩69,370 | ₩66,905 | ₩67,682 | -1.23% | 48.8만 |
|---|
| 2026.05.29 | ₩68,392 | ₩70,200 | ₩67,655 | ₩69,664 | +1.86% | 87.6만 |
|---|
| 2026.05.28 | ₩61,910 | ₩70,186 | ₩58,750 | ₩69,436 | +12.16% | 112만 |
|---|
| 2026.05.27 | ₩62,312 | ₩63,303 | ₩61,575 | ₩63,116 | +1.29% | 50.3만 |
|---|
| 2026.05.26 | ₩63,276 | ₩63,504 | ₩61,964 | ₩62,098 | -1.86% | 44만 |
|---|
| 2026.05.22 | ₩62,526 | ₩63,276 | ₩62,058 | ₩63,075 | +0.88% | 39.8만 |
|---|
| 2026.05.21 | ₩60,558 | ₩62,821 | ₩60,089 | ₩62,727 | +3.58% | 39.8만 |
|---|
| 2026.05.20 | ₩60,263 | ₩61,723 | ₩59,313 | ₩61,589 | +2.20% | 31.4만 |
|---|
| 2026.05.19 | ₩61,334 | ₩61,334 | ₩59,660 | ₩60,035 | -2.12% | 24.5만 |
|---|
| 2026.05.18 | ₩60,116 | ₩61,482 | ₩59,928 | ₩60,812 | +1.16% | 37.1만 |
|---|
| 2026.05.15 | ₩61,830 | ₩61,830 | ₩59,915 | ₩60,076 | -2.84% | 34.5만 |
|---|
| 2026.05.14 | ₩61,723 | ₩62,071 | ₩60,933 | ₩61,214 | -0.82% | 33.2만 |
|---|
| 2026.05.13 | ₩62,781 | ₩62,781 | ₩60,785 | ₩61,549 | -1.96% | 33.2만 |
|---|
| 2026.05.12 | ₩64,013 | ₩64,013 | ₩62,198 | ₩62,593 | -2.22% | 23.3만 |
|---|
| 2026.05.11 | ₩65,098 | ₩65,191 | ₩63,531 | ₩63,531 | -2.41% | 34.9만 |
|---|
| 2026.05.08 | ₩64,133 | ₩65,191 | ₩63,932 | ₩64,749 | +0.96% | 29.5만 |
|---|
| 2026.05.07 | ₩64,990 | ₩64,990 | ₩63,437 | ₩64,200 | -1.22% | 34만 |
|---|
| 2026.05.06 | ₩63,999 | ₩65,379 | ₩62,674 | ₩64,294 | +0.46% | 111.8만 |
|---|
| 2026.05.05 | ₩63,035 | ₩64,374 | ₩62,955 | ₩63,049 | +0.02% | 34.8만 |
|---|
| 2026.05.04 | ₩63,892 | ₩64,174 | ₩62,084 | ₩62,700 | -1.87% | 35.8만 |
|---|
| 2026.05.01 | ₩64,080 | ₩64,508 | ₩63,477 | ₩64,428 | +0.54% | 32.1만 |
|---|
| 2026.04.30 | ₩63,062 | ₩64,468 | ₩62,955 | ₩63,865 | +1.27% | 44.4만 |
|---|
| 2026.04.29 | ₩65,205 | ₩65,205 | ₩62,486 | ₩63,410 | -2.75% | 33.5만 |
|---|
| 2026.04.28 | ₩65,580 | ₩66,169 | ₩65,017 | ₩65,580 | 0.00% | 31.6만 |
|---|
| 2026.04.27 | ₩65,339 | ₩66,122 | ₩64,508 | ₩65,124 | -0.33% | 38.8만 |
|---|
| 2026.04.24 | ₩66,142 | ₩66,169 | ₩65,084 | ₩65,446 | -1.05% | 39.4만 |
|---|
| 2026.04.23 | ₩66,624 | ₩67,321 | ₩66,115 | ₩66,303 | -0.48% | 28.6만 |
|---|
| 2026.04.22 | ₩67,468 | ₩67,615 | ₩65,981 | ₩66,303 | -1.73% | 25.8만 |
|---|
| 2026.04.21 | ₩66,571 | ₩67,287 | ₩65,834 | ₩66,718 | +0.22% | 22.9만 |
|---|
| 2026.04.20 | ₩65,955 | ₩66,845 | ₩65,365 | ₩66,222 | +0.41% | 25.7만 |
|---|
| 2026.04.17 | ₩64,455 | ₩65,961 | ₩64,455 | ₩65,580 | +1.75% | 29.7만 |
|---|
| 2026.04.16 | ₩62,861 | ₩64,468 | ₩62,861 | ₩63,986 | +1.79% | 24.4만 |
|---|
| 2026.04.15 | ₩63,919 | ₩64,133 | ₩62,553 | ₩63,062 | -1.34% | 31.4만 |
|---|
| 2026.04.14 | ₩64,495 | ₩65,171 | ₩63,665 | ₩63,865 | -0.98% | 29.6만 |
|---|
| 2026.04.13 | ₩62,982 | ₩64,803 | ₩62,325 | ₩64,482 | +2.38% | 38.2만 |
|---|
| 2026.04.10 | ₩62,178 | ₩63,397 | ₩61,964 | ₩63,303 | +1.81% | 21.7만 |
|---|
| 2026.04.09 | ₩61,763 | ₩63,022 | ₩61,415 | ₩62,098 | +0.54% | 31.1만 |
|---|
| 2026.04.08 | ₩62,031 | ₩63,049 | ₩61,575 | ₩62,446 | +0.67% | 33.5만 |
|---|
| 2026.04.07 | ₩59,835 | ₩61,334 | ₩59,808 | ₩60,317 | +0.81% | 27.6만 |
|---|
| 2026.04.06 | ₩58,201 | ₩60,370 | ₩58,201 | ₩60,156 | +3.36% | 50.1만 |
|---|
| 2026.04.02 | ₩58,629 | ₩59,881 | ₩57,719 | ₩58,977 | +0.59% | 51.5만 |
|---|
| 2026.04.01 | ₩59,888 | ₩60,906 | ₩59,071 | ₩59,085 | -1.34% | 29.9만 |
|---|
| 2026.03.31 | ₩58,710 | ₩60,544 | ₩58,228 | ₩59,821 | +1.89% | 35.9만 |
|---|
| 2026.03.30 | ₩57,893 | ₩58,790 | ₩57,437 | ₩57,946 | +0.09% | 31.7만 |
|---|
| 2026.03.27 | ₩57,678 | ₩58,141 | ₩56,754 | ₩57,397 | -0.49% | 30.6만 |
|---|
| 2026.03.26 | ₩56,848 | ₩57,986 | ₩56,687 | ₩57,451 | +1.06% | 46.7만 |
|---|
| 2026.03.25 | ₩57,056 | ₩57,879 | ₩56,353 | ₩57,397 | +0.60% | 39.2만 |
|---|
| 2026.03.24 | ₩55,710 | ₩57,612 | ₩55,147 | ₩55,964 | +0.46% | 40.5만 |
|---|
| 2026.03.23 | ₩54,799 | ₩56,540 | ₩54,719 | ₩56,366 | +2.86% | 43만 |
|---|
| 2026.03.20 | ₩54,210 | ₩54,933 | ₩53,058 | ₩53,447 | -1.41% | 73.4만 |
|---|
| 2026.03.19 | ₩55,000 | ₩55,000 | ₩53,842 | ₩54,411 | -1.07% | 69.9만 |
|---|
| 2026.03.18 | ₩56,915 | ₩57,371 | ₩55,388 | ₩55,388 | -2.68% | 62.7만 |
|---|
| 2026.03.17 | ₩57,203 | ₩58,562 | ₩57,022 | ₩57,049 | -0.27% | 45.8만 |
|---|
| 2026.03.16 | ₩56,969 | ₩58,522 | ₩56,614 | ₩56,795 | -0.31% | 36만 |
|---|
| 2026.03.13 | ₩57,585 | ₩57,799 | ₩56,741 | ₩57,531 | -0.09% | 28.4만 |
|---|
| 2026.03.12 | ₩58,911 | ₩59,145 | ₩56,446 | ₩56,795 | -3.59% | 81.4만 |
|---|
| 2026.03.11 | ₩60,370 | ₩60,370 | ₩58,884 | ₩59,018 | -2.24% | 33.6만 |
|---|
| 2026.03.10 | ₩60,477 | ₩60,893 | ₩59,727 | ₩59,821 | -1.09% | 39.8만 |
|---|
| 2026.03.09 | ₩61,227 | ₩61,227 | ₩59,486 | ₩60,585 | -1.05% | 35만 |
|---|
| 2026.03.06 | ₩62,727 | ₩62,727 | ₩60,638 | ₩61,723 | -1.60% | 38.6만 |
|---|
| 2026.03.05 | ₩62,500 | ₩63,357 | ₩62,319 | ₩63,022 | +0.84% | 47.4만 |
|---|
| 2026.03.04 | ₩63,879 | ₩64,696 | ₩63,102 | ₩63,169 | -1.11% | 37.8만 |
|---|
| 2026.03.03 | ₩63,584 | ₩64,709 | ₩62,171 | ₩63,316 | -0.42% | 35만 |
|---|
| 2026.03.02 | ₩62,285 | ₩65,104 | ₩61,495 | ₩64,696 | +3.87% | 36.3만 |
|---|
| 2026.02.27 | ₩61,964 | ₩63,183 | ₩61,455 | ₩63,156 | +1.92% | 42.9만 |
|---|
| 2026.02.26 | ₩62,513 | ₩63,497 | ₩61,522 | ₩62,687 | +0.28% | 30.8만 |
|---|
| 2026.02.25 | ₩63,772 | ₩63,772 | ₩61,598 | ₩62,192 | -2.48% | 32 |
|---|
| 2026.02.24 | ₩62,888 | ₩64,307 | ₩62,888 | ₩63,330 | +0.70% | 32 |
|---|
| 2026.02.23 | ₩62,941 | ₩63,638 | ₩62,162 | ₩62,808 | -0.21% | 32 |
|---|
| 2026.02.20 | ₩64,053 | ₩65,111 | ₩63,410 | ₩64,066 | +0.02% | 35.2만 |
|---|
| 2026.02.19 | ₩63,142 | ₩64,281 | ₩62,875 | ₩64,040 | +1.42% | 27.6만 |
|---|
| 2026.02.18 | ₩62,941 | ₩64,214 | ₩62,285 | ₩63,718 | +1.23% | 42.5만 |
|---|
| 2026.02.17 | ₩61,937 | ₩62,754 | ₩61,093 | ₩62,352 | +0.67% | 39.7만 |
|---|
| 2026.02.13 | ₩60,009 | ₩61,884 | ₩59,594 | ₩61,696 | +2.81% | 38.4만 |
|---|
| 2026.02.12 | ₩61,267 | ₩62,366 | ₩58,830 | ₩59,995 | -2.08% | 52.5만 |
|---|
| 2026.02.11 | ₩62,138 | ₩63,209 | ₩60,718 | ₩60,906 | -1.98% | 51.2만 |
|---|
| 2026.02.10 | ₩60,585 | ₩62,814 | ₩60,464 | ₩62,218 | +2.70% | 58.5만 |
|---|
| 2026.02.09 | ₩60,812 | ₩61,194 | ₩59,165 | ₩60,330 | -0.79% | 118만 |
|---|
| 2026.02.06 | ₩61,602 | ₩62,861 | ₩60,812 | ₩61,160 | -0.72% | 91.6만 |
|---|
| 2026.02.05 | ₩69,236 | ₩69,564 | ₩60,759 | ₩60,959 | -11.95% | 78.9만 |
|---|
| 2026.02.04 | ₩70,441 | ₩72,409 | ₩69,678 | ₩71,325 | +1.25% | 54만 |
|---|
| 2026.02.03 | ₩69,303 | ₩71,459 | ₩69,008 | ₩69,852 | +0.79% | 42.4만 |
|---|
| 2026.02.02 | ₩68,352 | ₩69,811 | ₩68,024 | ₩69,410 | +1.55% | 36.8만 |
|---|
| 2026.01.30 | ₩68,928 | ₩69,195 | ₩67,609 | ₩68,713 | -0.31% | 40.8만 |
|---|
| 2026.01.29 | ₩68,338 | ₩69,637 | ₩67,655 | ₩69,637 | +1.90% | 48.7만 |
|---|
| 2026.01.28 | ₩68,954 | ₩69,383 | ₩67,749 | ₩67,803 | -1.67% | 39.8만 |
|---|
| 2026.01.27 | ₩70,053 | ₩70,595 | ₩69,303 | ₩69,356 | -0.99% | 31.1만 |
|---|
| 2026.01.26 | ₩71,017 | ₩71,452 | ₩69,765 | ₩70,119 | -1.26% | 28.1만 |
|---|
| 2026.01.23 | ₩71,646 | ₩72,075 | ₩70,990 | ₩71,204 | -0.62% | 23.2만 |
|---|
| 2026.01.22 | ₩71,566 | ₩73,079 | ₩71,104 | ₩72,115 | +0.77% | 33.5만 |
|---|
| 2026.01.21 | ₩69,637 | ₩72,068 | ₩69,637 | ₩71,914 | +3.27% | 34.3만 |
|---|
| 2026.01.20 | ₩69,209 | ₩70,037 | ₩68,640 | ₩68,954 | -0.37% | 29.4만 |
|---|
| 2026.01.16 | ₩70,106 | ₩70,695 | ₩70,066 | ₩70,347 | +0.34% | 31.2만 |
|---|
| 2026.01.15 | ₩69,986 | ₩71,218 | ₩69,503 | ₩70,615 | +0.90% | 20.6만 |
|---|
| 2026.01.14 | ₩69,236 | ₩70,093 | ₩68,653 | ₩69,651 | +0.60% | 26.5만 |
|---|
| 2026.01.13 | ₩68,298 | ₩69,356 | ₩67,468 | ₩69,276 | +1.43% | 35.7만 |
|---|
| 2026.01.12 | ₩67,414 | ₩68,499 | ₩67,254 | ₩68,004 | +0.87% | 32.6만 |
|---|
| 2026.01.09 | ₩67,629 | ₩68,044 | ₩66,718 | ₩67,763 | +0.20% | 27.6만 |
|---|
| 2026.01.08 | ₩65,379 | ₩67,521 | ₩65,074 | ₩67,441 | +3.15% | 28.3만 |
|---|
| 2026.01.07 | ₩66,249 | ₩66,919 | ₩64,937 | ₩65,727 | -0.79% | 27.8만 |
|---|
| 2026.01.06 | ₩65,071 | ₩66,276 | ₩64,662 | ₩66,062 | +1.52% | 41.6만 |
|---|
| 2026.01.05 | ₩62,486 | ₩65,935 | ₩62,486 | ₩65,486 | +4.80% | 38.2만 |
|---|
| 2026.01.02 | ₩62,808 | ₩63,387 | ₩62,192 | ₩62,700 | -0.17% | 25.7만 |
|---|
| 2025.12.31 | ₩62,928 | ₩63,290 | ₩62,486 | ₩62,593 | -0.53% | 25.1만 |
|---|
| 2025.12.30 | ₩62,540 | ₩63,410 | ₩62,540 | ₩63,303 | +1.22% | 30.3만 |
|---|
| 2025.12.29 | ₩63,651 | ₩63,986 | ₩62,700 | ₩62,821 | -1.30% | 34.9만 |
|---|
| 2025.12.26 | ₩63,651 | ₩64,026 | ₩63,209 | ₩63,799 | +0.23% | 25.7만 |
|---|
| 2025.12.24 | ₩63,531 | ₩63,732 | ₩63,089 | ₩63,691 | +0.25% | 19.2만 |
|---|
| 2025.12.23 | ₩63,732 | ₩64,066 | ₩63,156 | ₩63,491 | -0.38% | 25.2만 |
|---|
| 2025.12.22 | ₩63,504 | ₩64,428 | ₩63,397 | ₩63,973 | +0.74% | 36.9만 |
|---|
| 2025.12.19 | ₩64,160 | ₩64,348 | ₩63,330 | ₩63,584 | -0.90% | 70.8만 |
|---|
| 2025.12.18 | ₩65,084 | ₩65,661 | ₩63,678 | ₩64,763 | -0.49% | 40.2만 |
|---|
| 2025.12.17 | ₩65,312 | ₩66,048 | ₩64,589 | ₩64,709 | -0.92% | 40.5만 |
|---|
| 2025.12.16 | ₩65,365 | ₩65,781 | ₩64,428 | ₩64,923 | -0.68% | 41만 |
|---|
| 2025.12.15 | ₩66,129 | ₩66,457 | ₩64,441 | ₩65,339 | -1.19% | 54.2만 |
|---|
| 2025.12.12 | ₩67,923 | ₩67,923 | ₩65,961 | ₩66,236 | -2.48% | 33.3만 |
|---|
| 2025.12.11 | ₩67,615 | ₩68,459 | ₩67,026 | ₩67,548 | -0.10% | 65.6만 |
|---|
| 2025.12.10 | ₩63,022 | ₩67,428 | ₩63,022 | ₩67,321 | +6.82% | 69.9만 |
|---|
| 2025.12.09 | ₩64,749 | ₩65,352 | ₩62,821 | ₩62,861 | -2.92% | 57.4만 |
|---|
| 2025.12.08 | ₩65,205 | ₩65,894 | ₩64,468 | ₩65,057 | -0.23% | 69.4만 |
|---|
| 2025.12.05 | ₩65,272 | ₩66,169 | ₩65,064 | ₩65,272 | 0.00% | 50.3만 |
|---|
| 2025.12.04 | ₩66,423 | ₩66,731 | ₩65,057 | ₩65,272 | -1.73% | 53.6만 |
|---|
| 2025.12.03 | ₩65,325 | ₩66,798 | ₩65,325 | ₩66,410 | +1.66% | 48.5만 |
|---|
| 2025.12.02 | ₩64,682 | ₩65,278 | ₩63,638 | ₩65,231 | +0.85% | 40.8만 |
|---|
| 2025.12.01 | ₩64,174 | ₩65,486 | ₩63,778 | ₩64,656 | +0.75% | 69.2만 |
|---|
| 2025.11.28 | ₩63,979 | ₩64,870 | ₩63,678 | ₩64,428 | +0.70% | 37.3만 |
|---|
| 2025.11.26 | ₩63,102 | ₩64,307 | ₩62,948 | ₩63,812 | +1.12% | 92.6만 |
|---|
| 2025.11.25 | ₩62,004 | ₩63,571 | ₩61,134 | ₩63,196 | +1.92% | 58.6만 |
|---|
| 2025.11.24 | ₩61,241 | ₩62,191 | ₩60,893 | ₩61,401 | +0.26% | 733.8만 |
|---|
| 2025.11.21 | ₩60,491 | ₩62,339 | ₩60,210 | ₩62,151 | +2.75% | 57.8만 |
|---|
| 2025.11.20 | ₩60,986 | ₩61,971 | ₩60,263 | ₩60,357 | -1.03% | 72.3만 |
|---|
| 2025.11.19 | ₩59,875 | ₩61,040 | ₩59,453 | ₩60,732 | +1.43% | 73.7만 |
|---|
| 2025.11.18 | ₩60,451 | ₩60,785 | ₩59,687 | ₩59,968 | -0.80% | 79.7만 |
|---|
| 2025.11.17 | ₩62,687 | ₩63,638 | ₩60,129 | ₩60,290 | -3.82% | 89.3만 |
|---|
| 2025.11.14 | ₩62,486 | ₩63,638 | ₩61,803 | ₩63,236 | +1.20% | 65.8만 |
|---|
| 2025.11.13 | ₩64,214 | ₩64,843 | ₩62,553 | ₩62,620 | -2.48% | 72.4만 |
|---|
| 2025.11.12 | ₩64,575 | ₩65,272 | ₩64,040 | ₩64,562 | -0.02% | 66.7만 |
|---|
| 2025.11.11 | ₩64,160 | ₩65,164 | ₩63,745 | ₩64,656 | +0.77% | 46.1만 |
|---|
| 2025.11.10 | ₩65,004 | ₩65,004 | ₩63,517 | ₩64,107 | -1.38% | 50.3만 |
|---|
| 2025.11.07 | ₩65,031 | ₩65,928 | ₩64,642 | ₩64,816 | -0.33% | 56.2만 |
|---|
| 2025.11.06 | ₩65,566 | ₩67,555 | ₩63,919 | ₩65,004 | -0.86% | 88만 |
|---|
| 2025.11.05 | ₩65,781 | ₩66,356 | ₩65,124 | ₩65,312 | -0.71% | 64.4만 |
|---|
| 2025.11.04 | ₩64,281 | ₩65,901 | ₩64,053 | ₩65,874 | +2.48% | 51.1만 |
|---|
| 2025.11.03 | ₩64,736 | ₩65,111 | ₩63,732 | ₩64,923 | +0.29% | 50.8만 |
|---|
| 2025.10.31 | ₩63,611 | ₩65,124 | ₩62,841 | ₩64,937 | +2.08% | 87.3만 |
|---|
| 2025.10.30 | ₩65,325 | ₩65,486 | ₩63,665 | ₩63,986 | -2.05% | 39.6만 |
|---|
| 2025.10.29 | ₩66,263 | ₩66,638 | ₩64,964 | ₩65,245 | -1.54% | 49만 |
|---|
| 2025.10.28 | ₩67,093 | ₩67,481 | ₩66,222 | ₩66,437 | -0.98% | 36만 |
|---|
| 2025.10.27 | ₩68,164 | ₩68,178 | ₩66,932 | ₩67,280 | -1.30% | 33.1만 |
|---|
| 2025.10.24 | ₩67,843 | ₩68,111 | ₩67,361 | ₩67,896 | +0.08% | 22.3만 |
|---|
| 2025.10.23 | ₩67,588 | ₩68,050 | ₩66,618 | ₩67,374 | -0.32% | 44.7만 |
|---|
| 2025.10.22 | ₩68,834 | ₩68,968 | ₩67,588 | ₩67,776 | -1.54% | 26.2만 |
|---|
| 2025.10.21 | ₩68,030 | ₩68,968 | ₩67,803 | ₩68,593 | +0.83% | 24.5만 |
|---|
| 2025.10.20 | ₩67,334 | ₩68,285 | ₩67,120 | ₩67,963 | +0.93% | 25.1만 |
|---|
| 2025.10.17 | ₩67,495 | ₩67,856 | ₩66,450 | ₩67,160 | -0.50% | 28.7만 |
|---|
| 2025.10.16 | ₩67,823 | ₩68,861 | ₩66,946 | ₩67,361 | -0.68% | 46.4만 |
|---|
| 2025.10.15 | ₩68,312 | ₩68,754 | ₩67,441 | ₩67,588 | -1.06% | 37만 |
|---|
| 2025.10.14 | ₩67,106 | ₩68,593 | ₩66,986 | ₩68,044 | +1.40% | 27.8만 |
|---|
| 2025.10.13 | ₩66,330 | ₩67,749 | ₩65,955 | ₩67,642 | +1.98% | 26.5만 |
|---|
| 2025.10.10 | ₩68,124 | ₩68,124 | ₩65,801 | ₩65,995 | -3.13% | 80.4만 |
|---|