시장 데이터를 불러오는 중
전체 종목
UMB Financial Corporation - Common Stock 과거 주가
UMB Financial Corporation - Common Stock · UMBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UMB Financial Corporation - Common Stock · UMBF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩174,129 | ₩175,068 | ₩173,069 | ₩174,773 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,460 | ₩176,624 | ₩170,615 | ₩174,893 | +2.00% | 98.4만 |
| 2026.10.07 | ₩172,036 | ₩173,083 | ₩168,469 | ₩171,969 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,934 | ₩175,363 | ₩173,123 | ₩174,478 | -0.26% | 56만 |
| 2026.10.05 | ₩175,028 | ₩175,631 | ₩173,029 | ₩174,102 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,618 | ₩178,314 | ₩174,800 | ₩175,631 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,324 | ₩174,571 | ₩169,703 | ₩174,089 | +0.44% | 74.2만 |
| 2026.09.30 | ₩177,053 | ₩177,858 | ₩174,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,384 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,931 | ₩180,339 | ₩175,524 | ₩176,838 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,426 | ₩182,069 | ₩178,770 | ₩178,958 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,365 | ₩184,189 | ₩181,613 | ₩182,177 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,312 | ₩181,426 | ₩178,247 | ₩181,063 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,071 | ₩181,493 | ₩179,159 | ₩179,534 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,540 | ₩181,788 | ₩178,300 | ₩180,017 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,305 | ₩182,230 | ₩178,917 | ₩179,105 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,883 | ₩181,788 | ₩179,025 | ₩180,433 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,150 | ₩183,370 | ₩179,293 | ₩180,755 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,430 | ₩185,490 | ₩177,858 | ₩180,004 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,408 | ₩188,441 | ₩184,001 | ₩184,376 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,959 | ₩188,870 | ₩185,704 | ₩187,475 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,219 | ₩189,795 | ₩185,315 | ₩187,099 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,615 | ₩188,803 | ₩185,932 | ₩186,938 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,117 | ₩191,727 | ₩188,763 | ₩189,420 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,974 | ₩193,283 | ₩191,016 | ₩191,204 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,646 | ₩193,632 | ₩191,646 | ₩192,827 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,392 | ₩193,430 | ₩189,903 | ₩192,398 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,241 | ₩191,418 | ₩185,812 | ₩190,345 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,326 | ₩189,970 | ₩184,511 | ₩185,034 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,699 | ₩193,953 | ₩188,991 | ₩189,970 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,168 | ₩195,348 | ₩193,015 | ₩193,940 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,748 | ₩194,584 | ₩190,412 | ₩193,873 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,578 | ₩194,114 | ₩192,062 | ₩192,263 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,323 | ₩193,792 | ₩190,976 | ₩192,572 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,892 | ₩196,891 | ₩192,666 | ₩193,095 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,119 | ₩198,179 | ₩193,162 | ₩194,678 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,328 | ₩197,870 | ₩194,490 | ₩195,643 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,653 | ₩201,773 | ₩195,147 | ₩195,965 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,644 | ₩204,644 | ₩200,794 | ₩201,170 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,208 | ₩205,650 | ₩203,195 | ₩203,812 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,202 | ₩204,523 | ₩199,654 | ₩203,933 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,197 | ₩202,967 | ₩200,687 | ₩202,377 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,125 | ₩200,767 | ₩197,535 | ₩200,459 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,173 | ₩200,003 | ₩196,730 | ₩197,897 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,168 | ₩197,025 | ₩193,444 | ₩195,979 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,672 | ₩196,717 | ₩192,880 | ₩195,295 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,723 | ₩199,466 | ₩194,409 | ₩194,664 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩200,056 | ₩200,056 | ₩196,676 | ₩196,918 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,226 | ₩201,197 | ₩196,368 | ₩198,957 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,502 | ₩199,466 | ₩196,489 | ₩197,226 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,335 | ₩196,167 | ₩193,296 | ₩195,469 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩200,030 | ₩201,170 | ₩195,000 | ₩195,174 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,234 | ₩200,700 | ₩193,484 | ₩198,876 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,165 | ₩194,222 | ₩186,523 | ₩193,122 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,318 | ₩191,780 | ₩188,561 | ₩189,084 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,132 | ₩191,526 | ₩186,938 | ₩189,393 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,523 | ₩186,684 | ₩184,068 | ₩186,603 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,162 | ₩193,162 | ₩188,695 | ₩188,830 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,350 | ₩193,471 | ₩190,265 | ₩192,894 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,737 | ₩197,535 | ₩193,055 | ₩193,886 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,703 | ₩198,299 | ₩195,000 | ₩195,818 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,825 | ₩198,930 | ₩194,825 | ₩198,541 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,156 | ₩196,596 | ₩190,815 | ₩194,906 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,591 | ₩194,731 | ₩191,204 | ₩191,284 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,940 | ₩194,637 | ₩191,807 | ₩193,538 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,967 | ₩195,362 | ₩192,344 | ₩193,940 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,801 | ₩194,825 | ₩190,801 | ₩192,760 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,275 | ₩195,067 | ₩188,400 | ₩190,573 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,699 | ₩197,038 | ₩193,283 | ₩195,845 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,283 | ₩194,812 | ₩192,988 | ₩193,699 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,389 | ₩196,623 | ₩191,096 | ₩192,880 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,485 | ₩196,636 | ₩189,889 | ₩195,362 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,439 | ₩192,183 | ₩188,172 | ₩191,485 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,894 | ₩194,289 | ₩188,870 | ₩190,439 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩193,055 | ₩195,415 | ₩191,687 | ₩194,369 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,970 | ₩194,208 | ₩187,287 | ₩192,357 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,555 | ₩190,439 | ₩186,992 | ₩189,755 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,317 | ₩187,636 | ₩178,354 | ₩187,086 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,835 | ₩184,175 | ₩177,496 | ₩183,679 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,360 | ₩180,366 | ₩177,455 | ₩178,475 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,366 | ₩183,049 | ₩175,993 | ₩177,817 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,062 | ₩183,639 | ₩167,865 | ₩181,506 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,928 | ₩184,511 | ₩179,481 | ₩180,044 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,212 | ₩181,801 | ₩178,300 | ₩181,573 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,999 | ₩178,743 | ₩175,229 | ₩177,737 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,691 | ₩178,810 | ₩176,141 | ₩176,999 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,242 | ₩179,212 | ₩174,115 | ₩176,811 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,826 | ₩176,034 | ₩172,546 | ₩173,163 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,069 | ₩175,256 | ₩172,184 | ₩174,263 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,466 | ₩175,028 | ₩171,741 | ₩172,627 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,546 | ₩174,008 | ₩168,992 | ₩169,475 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,749 | ₩174,048 | ₩170,105 | ₩173,284 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩175,014 | ₩175,014 | ₩170,950 | ₩171,889 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,087 | ₩177,589 | ₩174,169 | ₩176,060 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,612 | ₩177,898 | ₩174,317 | ₩176,127 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,259 | ₩180,889 | ₩175,980 | ₩176,731 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,428 | ₩180,607 | ₩176,530 | ₩180,259 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,127 | ₩176,610 | ₩175,054 | ₩175,993 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,391 | ₩176,369 | ₩173,163 | ₩175,645 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,246 | ₩175,162 | ₩167,382 | ₩174,612 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,407 | ₩169,837 | ₩167,288 | ₩168,831 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,892 | ₩171,124 | ₩167,543 | ₩170,105 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,467 | ₩170,467 | ₩165,920 | ₩167,194 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,366 | ₩172,814 | ₩170,306 | ₩170,641 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,895 | ₩173,190 | ₩169,005 | ₩169,501 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,639 | ₩175,537 | ₩170,078 | ₩173,002 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,865 | ₩177,522 | ₩172,439 | ₩174,800 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,355 | ₩177,428 | ₩175,202 | ₩176,194 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,668 | ₩180,634 | ₩175,524 | ₩175,940 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,321 | ₩180,004 | ₩176,986 | ₩179,668 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,995 | ₩175,899 | ₩172,975 | ₩175,792 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩172,050 | ₩174,987 | ₩169,635 | ₩173,579 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,783 | ₩174,156 | ₩168,817 | ₩173,351 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,577 | ₩169,890 | ₩165,571 | ₩169,233 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,419 | ₩173,968 | ₩163,908 | ₩166,618 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,838 | ₩169,555 | ₩166,255 | ₩168,133 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,533 | ₩167,154 | ₩158,060 | ₩166,537 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,927 | ₩166,269 | ₩162,486 | ₩163,935 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,343 | ₩166,872 | ₩164,042 | ₩165,813 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,893 | ₩165,893 | ₩163,586 | ₩164,552 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,282 | ₩167,543 | ₩164,391 | ₩165,035 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,512 | ₩167,315 | ₩164,512 | ₩166,510 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,895 | ₩167,838 | ₩163,559 | ₩165,772 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,831 | ₩162,620 | ₩159,831 | ₩161,695 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,285 | ₩162,433 | ₩160,059 | ₩160,783 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,957 | ₩162,540 | ₩159,388 | ₩161,802 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,850 | ₩161,856 | ₩159,361 | ₩161,574 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,413 | ₩162,084 | ₩159,710 | ₩161,266 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,777 | ₩163,989 | ₩159,750 | ₩162,044 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,534 | ₩163,533 | ₩160,367 | ₩161,038 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,868 | ₩156,665 | ₩152,306 | ₩155,941 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,365 | ₩155,243 | ₩152,628 | ₩154,304 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,085 | ₩154,841 | ₩150,119 | ₩154,304 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,319 | ₩155,646 | ₩151,850 | ₩153,781 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,771 | ₩152,145 | ₩148,362 | ₩151,286 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩148,000 | ₩148,496 | ₩146,337 | ₩147,517 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,537 | ₩149,650 | ₩145,814 | ₩146,149 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,583 | ₩153,070 | ₩149,127 | ₩149,690 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,112 | ₩152,252 | ₩149,543 | ₩151,192 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,511 | ₩151,649 | ₩146,484 | ₩149,757 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,669 | ₩152,896 | ₩148,939 | ₩149,033 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩147,021 | ₩147,075 | ₩144,432 | ₩146,256 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,572 | ₩148,389 | ₩143,681 | ₩146,552 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,517 | ₩147,866 | ₩145,425 | ₩146,283 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,280 | ₩152,252 | ₩147,732 | ₩148,496 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,146 | ₩150,897 | ₩148,671 | ₩148,845 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,629 | ₩151,514 | ₩147,343 | ₩148,054 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,122 | ₩150,428 | ₩145,331 | ₩150,146 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,556 | ₩151,179 | ₩148,376 | ₩149,865 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,514 | ₩155,190 | ₩150,200 | ₩151,166 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,945 | ₩153,392 | ₩147,021 | ₩152,856 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,528 | ₩152,802 | ₩149,113 | ₩152,225 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,282 | ₩159,629 | ₩156,048 | ₩157,550 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,099 | ₩161,440 | ₩158,690 | ₩159,871 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,312 | ₩158,784 | ₩152,105 | ₩157,926 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,909 | ₩159,442 | ₩151,635 | ₩157,805 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,802 | ₩163,130 | ₩153,647 | ₩155,431 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,431 | ₩166,953 | ₩162,902 | ₩165,960 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,473 | ₩164,042 | ₩160,394 | ₩163,506 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩161,024 | ₩162,084 | ₩158,744 | ₩160,434 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩170,011 | ₩170,789 | ₩159,455 | ₩161,024 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,407 | ₩171,178 | ₩167,261 | ₩170,145 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,333 | ₩170,910 | ₩167,194 | ₩169,166 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,071 | ₩174,370 | ₩168,120 | ₩171,500 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,244 | ₩174,719 | ₩170,561 | ₩171,379 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,546 | ₩173,874 | ₩169,837 | ₩172,720 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,226 | ₩179,843 | ₩172,103 | ₩173,016 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩179,051 | ₩181,077 | ₩176,114 | ₩177,268 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩179,051 | ₩181,748 | ₩176,919 | ₩178,220 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,561 | ₩182,445 | ₩179,132 | ₩180,125 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,494 | ₩182,566 | ₩178,984 | ₩180,165 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,577 | ₩178,180 | ₩174,706 | ₩177,133 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,989 | ₩177,710 | ₩172,439 | ₩175,671 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,875 | ₩176,516 | ₩170,360 | ₩171,634 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,796 | ₩173,914 | ₩169,018 | ₩171,755 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,467 | ₩172,412 | ₩167,758 | ₩170,534 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,837 | ₩171,688 | ₩167,758 | ₩170,709 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,607 | ₩174,343 | ₩162,607 | ₩167,208 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,874 | ₩167,650 | ₩163,318 | ₩167,476 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,995 | ₩166,980 | ₩163,144 | ₩164,310 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,363 | ₩167,449 | ₩163,747 | ₩165,196 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,568 | ₩173,270 | ₩167,275 | ₩167,758 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,385 | ₩170,293 | ₩162,741 | ₩169,461 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,091 | ₩164,243 | ₩160,971 | ₩161,641 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩165,021 | ₩166,014 | ₩163,331 | ₩163,734 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,097 | ₩166,470 | ₩162,097 | ₩165,384 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,985 | ₩162,701 | ₩157,443 | ₩161,950 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,629 | ₩161,306 | ₩158,757 | ₩159,348 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,904 | ₩162,406 | ₩158,704 | ₩159,589 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,236 | ₩166,296 | ₩162,164 | ₩163,023 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,246 | ₩166,296 | ₩160,246 | ₩164,927 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,218 | ₩163,063 | ₩159,388 | ₩161,279 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,576 | ₩163,023 | ₩158,825 | ₩162,875 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,579 | ₩161,990 | ₩155,579 | ₩160,595 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,412 | ₩157,121 | ₩152,386 | ₩156,236 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,585 | ₩156,652 | ₩154,224 | ₩154,304 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,148 | ₩157,148 | ₩156,075 | ₩156,504 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,790 | ₩160,219 | ₩156,343 | ₩157,148 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,509 | ₩159,723 | ₩158,462 | ₩159,482 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,313 | ₩160,595 | ₩159,053 | ₩159,482 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,179 | ₩161,038 | ₩159,656 | ₩159,898 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,549 | ₩161,306 | ₩159,549 | ₩160,836 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,193 | ₩160,702 | ₩158,503 | ₩159,549 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,091 | ₩162,312 | ₩159,857 | ₩160,676 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,120 | ₩160,984 | ₩157,859 | ₩159,589 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩160,018 | ₩160,380 | ₩158,422 | ₩159,656 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,750 | ₩160,313 | ₩157,443 | ₩159,763 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,735 | ₩161,735 | ₩157,000 | ₩158,503 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,744 | ₩161,547 | ₩158,744 | ₩160,796 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,158 | ₩159,844 | ₩151,380 | ₩158,851 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,674 | ₩156,517 | ₩152,654 | ₩152,842 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,337 | ₩156,276 | ₩152,654 | ₩153,231 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,452 | ₩154,787 | ₩153,312 | ₩154,170 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,419 | ₩155,686 | ₩152,990 | ₩155,431 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,650 | ₩154,479 | ₩148,081 | ₩154,251 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,555 | ₩152,386 | ₩148,644 | ₩148,885 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩148,014 | ₩151,353 | ₩147,571 | ₩150,830 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,535 | ₩150,736 | ₩148,362 | ₩148,993 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,838 | ₩151,622 | ₩149,422 | ₩150,254 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,806 | ₩153,151 | ₩146,686 | ₩150,495 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,264 | ₩147,169 | ₩144,191 | ₩146,484 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,770 | ₩147,853 | ₩140,328 | ₩145,975 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,428 | ₩143,010 | ₩139,241 | ₩139,993 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,939 | ₩142,112 | ₩138,852 | ₩139,604 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,188 | ₩141,025 | ₩138,665 | ₩139,724 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,701 | ₩145,358 | ₩138,852 | ₩139,483 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,969 | ₩146,109 | ₩144,325 | ₩145,398 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,243 | ₩148,456 | ₩144,701 | ₩146,243 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,423 | ₩149,315 | ₩146,780 | ₩147,289 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,772 | ₩149,113 | ₩146,350 | ₩147,276 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,377 | ₩148,912 | ₩146,377 | ₩147,853 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,078 | ₩146,337 | ₩142,179 | ₩146,189 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,218 | ₩144,593 | ₩142,917 | ₩143,601 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,104 | ₩145,492 | ₩141,575 | ₩143,735 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,185 | ₩143,185 | ₩140,730 | ₩142,554 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,662 | ₩144,164 | ₩141,294 | ₩143,936 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,930 | ₩143,976 | ₩139,308 | ₩143,359 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,063 | ₩148,684 | ₩143,855 | ₩144,218 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,616 | ₩152,467 | ₩144,513 | ₩145,774 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,192 | ₩152,587 | ₩149,341 | ₩150,616 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,245 | ₩153,781 | ₩150,307 | ₩150,817 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,897 | ₩153,137 | ₩149,865 | ₩152,333 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,717 | ₩150,200 | ₩147,383 | ₩149,113 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,616 | ₩152,426 | ₩148,832 | ₩149,422 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,415 | ₩150,991 | ₩145,921 | ₩150,052 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,088 | ₩151,233 | ₩146,699 | ₩150,710 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,519 | ₩147,665 | ₩143,923 | ₩146,002 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,377 | ₩157,510 | ₩142,729 | ₩144,097 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,200 | ₩159,911 | ₩155,243 | ₩155,927 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩155,015 | ₩160,085 | ₩154,653 | ₩158,838 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,862 | ₩156,276 | ₩152,695 | ₩155,874 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,991 | ₩160,474 | ₩151,367 | ₩151,595 | -5.25% | 36.9만 |
|---|