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 | ₩174,160 | ₩175,099 | ₩173,100 | ₩174,804 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,490 | ₩176,655 | ₩170,645 | ₩174,925 | +2.00% | 98.4만 |
| 2026.10.07 | ₩172,067 | ₩173,114 | ₩168,499 | ₩172,000 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,965 | ₩175,394 | ₩173,154 | ₩174,509 | -0.26% | 56만 |
| 2026.10.05 | ₩175,059 | ₩175,663 | ₩173,060 | ₩174,133 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,649 | ₩178,346 | ₩174,831 | ₩175,663 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,355 | ₩174,603 | ₩169,733 | ₩174,120 | +0.44% | 74.2만 |
| 2026.09.30 | ₩177,085 | ₩177,890 | ₩174,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,415 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,963 | ₩180,371 | ₩175,555 | ₩176,870 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,458 | ₩182,102 | ₩178,802 | ₩178,990 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,397 | ₩184,222 | ₩181,646 | ₩182,209 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,345 | ₩181,458 | ₩178,279 | ₩181,096 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,103 | ₩181,525 | ₩179,191 | ₩179,566 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,573 | ₩181,820 | ₩178,332 | ₩180,049 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,337 | ₩182,263 | ₩178,949 | ₩179,137 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,915 | ₩181,820 | ₩179,057 | ₩180,465 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,182 | ₩183,403 | ₩179,325 | ₩180,787 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,463 | ₩185,523 | ₩177,890 | ₩180,036 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,441 | ₩188,474 | ₩184,034 | ₩184,409 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,992 | ₩188,904 | ₩185,738 | ₩187,508 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,252 | ₩189,829 | ₩185,349 | ₩187,133 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,649 | ₩188,837 | ₩185,966 | ₩186,972 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,151 | ₩191,761 | ₩188,796 | ₩189,454 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩193,009 | ₩193,317 | ₩191,050 | ₩191,238 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,681 | ₩193,666 | ₩191,681 | ₩192,861 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,426 | ₩193,465 | ₩189,937 | ₩192,432 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,274 | ₩191,453 | ₩185,845 | ₩190,379 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,360 | ₩190,004 | ₩184,544 | ₩185,067 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,733 | ₩193,988 | ₩189,024 | ₩190,004 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,203 | ₩195,383 | ₩193,049 | ₩193,975 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,782 | ₩194,619 | ₩190,446 | ₩193,908 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,613 | ₩194,149 | ₩192,097 | ₩192,298 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,358 | ₩193,827 | ₩191,010 | ₩192,606 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,927 | ₩196,926 | ₩192,700 | ₩193,130 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,154 | ₩198,214 | ₩193,197 | ₩194,713 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,363 | ₩197,905 | ₩194,525 | ₩195,678 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,689 | ₩201,809 | ₩195,182 | ₩196,000 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,680 | ₩204,680 | ₩200,830 | ₩201,206 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,245 | ₩205,686 | ₩203,231 | ₩203,849 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,239 | ₩204,560 | ₩199,690 | ₩203,969 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,233 | ₩203,003 | ₩200,723 | ₩202,413 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,160 | ₩200,803 | ₩197,570 | ₩200,495 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,208 | ₩200,039 | ₩196,765 | ₩197,932 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,203 | ₩197,060 | ₩193,478 | ₩196,014 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,706 | ₩196,752 | ₩192,915 | ₩195,330 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,758 | ₩199,502 | ₩194,444 | ₩194,699 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩200,092 | ₩200,092 | ₩196,711 | ₩196,953 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,262 | ₩201,233 | ₩196,403 | ₩198,992 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,537 | ₩199,502 | ₩196,524 | ₩197,262 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,370 | ₩196,202 | ₩193,331 | ₩195,504 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩200,065 | ₩201,206 | ₩195,035 | ₩195,209 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,269 | ₩200,736 | ₩193,519 | ₩198,912 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,199 | ₩194,256 | ₩186,556 | ₩193,156 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,353 | ₩191,815 | ₩188,595 | ₩189,118 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,166 | ₩191,560 | ₩186,972 | ₩189,427 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,556 | ₩186,717 | ₩184,101 | ₩186,636 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,197 | ₩193,197 | ₩188,729 | ₩188,863 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,384 | ₩193,505 | ₩190,299 | ₩192,928 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,772 | ₩197,570 | ₩193,089 | ₩193,921 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,738 | ₩198,335 | ₩195,035 | ₩195,853 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,860 | ₩198,965 | ₩194,860 | ₩198,576 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,190 | ₩196,631 | ₩190,849 | ₩194,941 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,626 | ₩194,766 | ₩191,238 | ₩191,318 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,975 | ₩194,672 | ₩191,842 | ₩193,572 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩194,002 | ₩195,397 | ₩192,378 | ₩193,975 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,835 | ₩194,860 | ₩190,835 | ₩192,794 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,310 | ₩195,102 | ₩188,434 | ₩190,607 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,733 | ₩197,074 | ₩193,317 | ₩195,880 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,317 | ₩194,847 | ₩193,022 | ₩193,733 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,424 | ₩196,658 | ₩191,131 | ₩192,915 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,520 | ₩196,671 | ₩189,923 | ₩195,397 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,473 | ₩192,217 | ₩188,206 | ₩191,520 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,928 | ₩194,324 | ₩188,904 | ₩190,473 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩193,089 | ₩195,450 | ₩191,721 | ₩194,404 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩190,004 | ₩194,243 | ₩187,321 | ₩192,392 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,589 | ₩190,473 | ₩187,025 | ₩189,789 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,350 | ₩187,669 | ₩178,386 | ₩187,119 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,868 | ₩184,208 | ₩177,527 | ₩183,712 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,392 | ₩180,398 | ₩177,487 | ₩178,507 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,398 | ₩183,081 | ₩176,025 | ₩177,849 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,095 | ₩183,672 | ₩167,895 | ₩181,539 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,961 | ₩184,544 | ₩179,513 | ₩180,076 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,244 | ₩181,834 | ₩178,332 | ₩181,606 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩177,031 | ₩178,775 | ₩175,260 | ₩177,769 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,722 | ₩178,842 | ₩176,172 | ₩177,031 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,273 | ₩179,244 | ₩174,147 | ₩176,843 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,858 | ₩176,065 | ₩172,577 | ₩173,194 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,100 | ₩175,287 | ₩172,215 | ₩174,294 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,497 | ₩175,059 | ₩171,772 | ₩172,657 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,577 | ₩174,039 | ₩169,022 | ₩169,505 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,779 | ₩174,080 | ₩170,135 | ₩173,315 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩175,045 | ₩175,045 | ₩170,981 | ₩171,920 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,119 | ₩177,621 | ₩174,200 | ₩176,092 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,643 | ₩177,930 | ₩174,348 | ₩176,159 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,291 | ₩180,921 | ₩176,011 | ₩176,763 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,460 | ₩180,640 | ₩176,561 | ₩180,291 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,159 | ₩176,642 | ₩175,086 | ₩176,025 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,422 | ₩176,400 | ₩173,194 | ₩175,676 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,277 | ₩175,193 | ₩167,412 | ₩174,643 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,438 | ₩169,867 | ₩167,318 | ₩168,861 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,922 | ₩171,155 | ₩167,573 | ₩170,135 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,498 | ₩170,498 | ₩165,950 | ₩167,224 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,396 | ₩172,845 | ₩170,337 | ₩170,672 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,926 | ₩173,221 | ₩169,035 | ₩169,532 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,670 | ₩175,569 | ₩170,109 | ₩173,033 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,897 | ₩177,554 | ₩172,470 | ₩174,831 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,387 | ₩177,460 | ₩175,233 | ₩176,226 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,701 | ₩180,667 | ₩175,555 | ₩175,971 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,353 | ₩180,036 | ₩177,018 | ₩179,701 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩174,026 | ₩175,931 | ₩173,006 | ₩175,824 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩172,081 | ₩175,019 | ₩169,666 | ₩173,610 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,813 | ₩174,187 | ₩168,847 | ₩173,382 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,607 | ₩169,921 | ₩165,601 | ₩169,263 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,450 | ₩173,999 | ₩163,937 | ₩166,647 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,868 | ₩169,585 | ₩166,285 | ₩168,163 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,562 | ₩167,184 | ₩158,088 | ₩166,567 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,957 | ₩166,299 | ₩162,515 | ₩163,964 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,373 | ₩166,902 | ₩164,072 | ₩165,842 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,923 | ₩165,923 | ₩163,615 | ₩164,581 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,312 | ₩167,573 | ₩164,420 | ₩165,064 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,541 | ₩167,345 | ₩164,541 | ₩166,540 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,924 | ₩167,868 | ₩163,589 | ₩165,802 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,859 | ₩162,650 | ₩159,859 | ₩161,724 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,314 | ₩162,462 | ₩160,087 | ₩160,812 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,986 | ₩162,569 | ₩159,416 | ₩161,831 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,879 | ₩161,885 | ₩159,390 | ₩161,603 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,442 | ₩162,113 | ₩159,738 | ₩161,295 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,805 | ₩164,018 | ₩159,779 | ₩162,073 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,563 | ₩163,562 | ₩160,396 | ₩161,066 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,895 | ₩156,693 | ₩152,333 | ₩155,969 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,393 | ₩155,271 | ₩152,655 | ₩154,332 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,112 | ₩154,869 | ₩150,146 | ₩154,332 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,346 | ₩155,673 | ₩151,877 | ₩153,809 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,797 | ₩152,172 | ₩148,389 | ₩151,313 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩148,027 | ₩148,523 | ₩146,363 | ₩147,544 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,563 | ₩149,677 | ₩145,840 | ₩146,175 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,610 | ₩153,098 | ₩149,154 | ₩149,717 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,139 | ₩152,279 | ₩149,569 | ₩151,220 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,538 | ₩151,676 | ₩146,511 | ₩149,784 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,696 | ₩152,923 | ₩148,966 | ₩149,060 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩147,047 | ₩147,101 | ₩144,458 | ₩146,283 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,598 | ₩148,416 | ₩143,707 | ₩146,578 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,544 | ₩147,892 | ₩145,451 | ₩146,309 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,307 | ₩152,279 | ₩147,758 | ₩148,523 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,173 | ₩150,924 | ₩148,697 | ₩148,872 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,656 | ₩151,541 | ₩147,369 | ₩148,080 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,148 | ₩150,455 | ₩145,357 | ₩150,173 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,583 | ₩151,206 | ₩148,402 | ₩149,891 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,541 | ₩155,217 | ₩150,227 | ₩151,193 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,972 | ₩153,420 | ₩147,047 | ₩152,883 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,555 | ₩152,829 | ₩149,140 | ₩152,253 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,310 | ₩159,658 | ₩156,076 | ₩157,578 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,127 | ₩161,469 | ₩158,719 | ₩159,899 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,339 | ₩158,813 | ₩152,132 | ₩157,954 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,937 | ₩159,470 | ₩151,662 | ₩157,833 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,831 | ₩163,159 | ₩153,675 | ₩155,459 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,461 | ₩166,983 | ₩162,931 | ₩165,990 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,502 | ₩164,072 | ₩160,423 | ₩163,535 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩161,053 | ₩162,113 | ₩158,772 | ₩160,463 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩170,041 | ₩170,820 | ₩159,483 | ₩161,053 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,438 | ₩171,209 | ₩167,291 | ₩170,176 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,363 | ₩170,940 | ₩167,224 | ₩169,196 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,101 | ₩174,402 | ₩168,150 | ₩171,531 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,275 | ₩174,750 | ₩170,592 | ₩171,410 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,577 | ₩173,905 | ₩169,867 | ₩172,751 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,258 | ₩179,875 | ₩172,134 | ₩173,047 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩179,084 | ₩181,109 | ₩176,146 | ₩177,299 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩179,084 | ₩181,780 | ₩176,950 | ₩178,252 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,593 | ₩182,478 | ₩179,164 | ₩180,157 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,526 | ₩182,598 | ₩179,016 | ₩180,197 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,609 | ₩178,211 | ₩174,737 | ₩177,165 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩173,020 | ₩177,742 | ₩172,470 | ₩175,703 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,906 | ₩176,548 | ₩170,390 | ₩171,665 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,827 | ₩173,945 | ₩169,049 | ₩171,785 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,498 | ₩172,443 | ₩167,788 | ₩170,565 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,867 | ₩171,718 | ₩167,788 | ₩170,739 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,636 | ₩174,375 | ₩162,636 | ₩167,238 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,903 | ₩167,680 | ₩163,347 | ₩167,506 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩165,024 | ₩167,010 | ₩163,173 | ₩164,340 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,392 | ₩167,479 | ₩163,776 | ₩165,225 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,599 | ₩173,301 | ₩167,305 | ₩167,788 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,414 | ₩170,323 | ₩162,770 | ₩169,491 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,120 | ₩164,273 | ₩160,999 | ₩161,670 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩165,051 | ₩166,044 | ₩163,361 | ₩163,763 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,126 | ₩166,500 | ₩162,126 | ₩165,413 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩159,014 | ₩162,730 | ₩157,471 | ₩161,979 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,658 | ₩161,335 | ₩158,786 | ₩159,376 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,932 | ₩162,435 | ₩158,732 | ₩159,618 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,266 | ₩166,325 | ₩162,193 | ₩163,052 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,275 | ₩166,325 | ₩160,275 | ₩164,957 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,247 | ₩163,092 | ₩159,416 | ₩161,308 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,604 | ₩163,052 | ₩158,853 | ₩162,904 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,606 | ₩162,019 | ₩155,606 | ₩160,624 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,439 | ₩157,149 | ₩152,413 | ₩156,264 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,613 | ₩156,680 | ₩154,251 | ₩154,332 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,176 | ₩157,176 | ₩156,103 | ₩156,532 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,819 | ₩160,248 | ₩156,371 | ₩157,176 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,537 | ₩159,752 | ₩158,491 | ₩159,510 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,342 | ₩160,624 | ₩159,081 | ₩159,510 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,208 | ₩161,066 | ₩159,685 | ₩159,926 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,577 | ₩161,335 | ₩159,577 | ₩160,865 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,221 | ₩160,731 | ₩158,531 | ₩159,577 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,120 | ₩162,341 | ₩159,886 | ₩160,704 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,148 | ₩161,013 | ₩157,887 | ₩159,618 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩160,047 | ₩160,409 | ₩158,450 | ₩159,685 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,779 | ₩160,342 | ₩157,471 | ₩159,792 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,764 | ₩161,764 | ₩157,028 | ₩158,531 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,772 | ₩161,576 | ₩158,772 | ₩160,825 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,185 | ₩159,873 | ₩151,407 | ₩158,880 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,701 | ₩156,545 | ₩152,682 | ₩152,870 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,365 | ₩156,304 | ₩152,682 | ₩153,259 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,479 | ₩154,815 | ₩153,339 | ₩154,198 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,446 | ₩155,714 | ₩153,017 | ₩155,459 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,677 | ₩154,506 | ₩148,107 | ₩154,278 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,582 | ₩152,413 | ₩148,671 | ₩148,912 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩148,040 | ₩151,380 | ₩147,597 | ₩150,857 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,562 | ₩150,763 | ₩148,389 | ₩149,019 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,865 | ₩151,649 | ₩149,449 | ₩150,280 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,833 | ₩153,178 | ₩146,712 | ₩150,522 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,290 | ₩147,195 | ₩144,217 | ₩146,511 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,796 | ₩147,879 | ₩140,353 | ₩146,001 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,453 | ₩143,036 | ₩139,266 | ₩140,018 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,964 | ₩142,137 | ₩138,877 | ₩139,629 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,213 | ₩141,051 | ₩138,689 | ₩139,749 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,726 | ₩145,384 | ₩138,877 | ₩139,508 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,995 | ₩146,135 | ₩144,351 | ₩145,424 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,269 | ₩148,483 | ₩144,726 | ₩146,269 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,450 | ₩149,341 | ₩146,806 | ₩147,316 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,799 | ₩149,140 | ₩146,377 | ₩147,302 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,403 | ₩148,939 | ₩146,403 | ₩147,879 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,103 | ₩146,363 | ₩142,204 | ₩146,216 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,243 | ₩144,619 | ₩142,942 | ₩143,626 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,130 | ₩145,518 | ₩141,601 | ₩143,761 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,210 | ₩143,210 | ₩140,755 | ₩142,580 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,687 | ₩144,190 | ₩141,319 | ₩143,962 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,956 | ₩144,002 | ₩139,333 | ₩143,385 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,089 | ₩148,711 | ₩143,881 | ₩144,243 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,643 | ₩152,494 | ₩144,539 | ₩145,800 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,220 | ₩152,615 | ₩149,368 | ₩150,643 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,272 | ₩153,809 | ₩150,334 | ₩150,844 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,924 | ₩153,165 | ₩149,891 | ₩152,360 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,744 | ₩150,227 | ₩147,410 | ₩149,140 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,643 | ₩152,454 | ₩148,858 | ₩149,449 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,441 | ₩151,018 | ₩145,947 | ₩150,079 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,114 | ₩151,260 | ₩146,725 | ₩150,737 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,545 | ₩147,691 | ₩143,948 | ₩146,028 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,405 | ₩157,538 | ₩142,754 | ₩144,123 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,229 | ₩159,940 | ₩155,271 | ₩155,955 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩155,043 | ₩160,114 | ₩154,681 | ₩158,866 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,889 | ₩156,304 | ₩152,722 | ₩155,902 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩160,020 | ₩160,503 | ₩151,394 | ₩151,622 | -5.25% | 36.9만 |
|---|