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 | ₩174,120 | ₩175,059 | ₩173,060 | ₩174,764 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,451 | ₩176,614 | ₩170,606 | ₩174,884 | +2.00% | 98.4만 |
| 2026.10.07 | ₩172,027 | ₩173,074 | ₩168,460 | ₩171,960 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,925 | ₩175,354 | ₩173,114 | ₩174,469 | -0.26% | 56만 |
| 2026.10.05 | ₩175,018 | ₩175,622 | ₩173,020 | ₩174,093 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,609 | ₩178,304 | ₩174,790 | ₩175,622 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,315 | ₩174,562 | ₩169,694 | ₩174,080 | +0.44% | 74.2만 |
| 2026.09.30 | ₩177,044 | ₩177,848 | ₩174,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,375 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,921 | ₩180,330 | ₩175,515 | ₩176,829 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,416 | ₩182,060 | ₩178,760 | ₩178,948 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,355 | ₩184,179 | ₩181,604 | ₩182,167 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,303 | ₩181,416 | ₩178,237 | ₩181,054 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,061 | ₩181,483 | ₩179,149 | ₩179,525 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,531 | ₩181,778 | ₩178,291 | ₩180,008 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,295 | ₩182,221 | ₩178,908 | ₩179,096 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,874 | ₩181,778 | ₩179,015 | ₩180,424 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,140 | ₩183,361 | ₩179,284 | ₩180,745 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,421 | ₩185,480 | ₩177,848 | ₩179,994 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,398 | ₩188,431 | ₩183,991 | ₩184,367 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,950 | ₩188,860 | ₩185,695 | ₩187,465 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,209 | ₩189,785 | ₩185,306 | ₩187,090 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,605 | ₩188,793 | ₩185,923 | ₩186,929 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,107 | ₩191,717 | ₩188,753 | ₩189,410 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,964 | ₩193,273 | ₩191,006 | ₩191,194 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,636 | ₩193,621 | ₩191,636 | ₩192,817 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,382 | ₩193,420 | ₩189,893 | ₩192,387 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,231 | ₩191,408 | ₩185,802 | ₩190,335 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,316 | ₩189,960 | ₩184,501 | ₩185,024 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,688 | ₩193,943 | ₩188,981 | ₩189,960 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,158 | ₩195,338 | ₩193,004 | ₩193,930 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,738 | ₩194,574 | ₩190,402 | ₩193,863 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,568 | ₩194,104 | ₩192,052 | ₩192,253 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,313 | ₩193,782 | ₩190,966 | ₩192,562 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,882 | ₩196,881 | ₩192,656 | ₩193,085 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,109 | ₩198,168 | ₩193,152 | ₩194,668 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,317 | ₩197,860 | ₩194,480 | ₩195,633 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,642 | ₩201,763 | ₩195,137 | ₩195,955 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,633 | ₩204,633 | ₩200,784 | ₩201,159 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,198 | ₩205,639 | ₩203,184 | ₩203,801 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,192 | ₩204,512 | ₩199,644 | ₩203,922 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,186 | ₩202,956 | ₩200,676 | ₩202,366 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,115 | ₩200,757 | ₩197,524 | ₩200,448 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,162 | ₩199,992 | ₩196,720 | ₩197,887 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,158 | ₩197,015 | ₩193,434 | ₩195,969 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,662 | ₩196,706 | ₩192,870 | ₩195,285 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,712 | ₩199,456 | ₩194,399 | ₩194,654 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩200,046 | ₩200,046 | ₩196,666 | ₩196,907 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,216 | ₩201,186 | ₩196,358 | ₩198,946 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,492 | ₩199,456 | ₩196,478 | ₩197,216 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,325 | ₩196,156 | ₩193,286 | ₩195,459 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩200,019 | ₩201,159 | ₩194,989 | ₩195,164 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,223 | ₩200,690 | ₩193,474 | ₩198,866 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,155 | ₩194,212 | ₩186,513 | ₩193,112 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,309 | ₩191,770 | ₩188,552 | ₩189,075 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,122 | ₩191,516 | ₩186,929 | ₩189,383 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,513 | ₩186,674 | ₩184,058 | ₩186,593 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,152 | ₩193,152 | ₩188,686 | ₩188,820 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,340 | ₩193,460 | ₩190,255 | ₩192,884 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,727 | ₩197,524 | ₩193,045 | ₩193,876 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,693 | ₩198,289 | ₩194,989 | ₩195,808 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,815 | ₩198,919 | ₩194,815 | ₩198,530 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,146 | ₩196,586 | ₩190,805 | ₩194,896 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,581 | ₩194,721 | ₩191,194 | ₩191,274 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,930 | ₩194,627 | ₩191,797 | ₩193,528 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,957 | ₩195,352 | ₩192,334 | ₩193,930 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,791 | ₩194,815 | ₩190,791 | ₩192,750 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,265 | ₩195,057 | ₩188,391 | ₩190,563 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,688 | ₩197,028 | ₩193,273 | ₩195,834 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,273 | ₩194,802 | ₩192,978 | ₩193,688 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,378 | ₩196,612 | ₩191,086 | ₩192,870 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,475 | ₩196,626 | ₩189,879 | ₩195,352 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,429 | ₩192,173 | ₩188,163 | ₩191,475 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,884 | ₩194,279 | ₩188,860 | ₩190,429 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩193,045 | ₩195,405 | ₩191,677 | ₩194,359 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,960 | ₩194,198 | ₩187,277 | ₩192,347 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,546 | ₩190,429 | ₩186,982 | ₩189,745 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,307 | ₩187,626 | ₩178,345 | ₩187,076 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,826 | ₩184,166 | ₩177,486 | ₩183,669 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,351 | ₩180,357 | ₩177,446 | ₩178,465 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,357 | ₩183,039 | ₩175,984 | ₩177,808 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,052 | ₩183,629 | ₩167,856 | ₩181,497 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,918 | ₩184,501 | ₩179,471 | ₩180,035 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,203 | ₩181,792 | ₩178,291 | ₩181,564 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,990 | ₩178,734 | ₩175,220 | ₩177,728 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,682 | ₩178,801 | ₩176,132 | ₩176,990 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,233 | ₩179,203 | ₩174,106 | ₩176,802 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,817 | ₩176,024 | ₩172,537 | ₩173,154 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,060 | ₩175,246 | ₩172,175 | ₩174,254 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,457 | ₩175,018 | ₩171,732 | ₩172,618 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,537 | ₩173,999 | ₩168,983 | ₩169,466 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,740 | ₩174,039 | ₩170,096 | ₩173,275 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩175,005 | ₩175,005 | ₩170,941 | ₩171,880 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,078 | ₩177,580 | ₩174,160 | ₩176,051 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,603 | ₩177,889 | ₩174,308 | ₩176,118 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,249 | ₩180,880 | ₩175,971 | ₩176,722 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,419 | ₩180,598 | ₩176,521 | ₩180,249 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,118 | ₩176,601 | ₩175,045 | ₩175,984 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,382 | ₩176,360 | ₩173,154 | ₩175,635 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,238 | ₩175,153 | ₩167,373 | ₩174,603 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,399 | ₩169,828 | ₩167,279 | ₩168,822 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,883 | ₩171,115 | ₩167,534 | ₩170,096 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,458 | ₩170,458 | ₩165,911 | ₩167,186 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,357 | ₩172,805 | ₩170,297 | ₩170,633 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,886 | ₩173,181 | ₩168,996 | ₩169,493 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,629 | ₩175,528 | ₩170,069 | ₩172,993 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,856 | ₩177,513 | ₩172,430 | ₩174,790 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,346 | ₩177,419 | ₩175,193 | ₩176,185 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,659 | ₩180,625 | ₩175,515 | ₩175,930 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,312 | ₩179,994 | ₩176,977 | ₩179,659 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,986 | ₩175,890 | ₩172,966 | ₩175,783 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩172,041 | ₩174,978 | ₩169,627 | ₩173,570 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,774 | ₩174,147 | ₩168,808 | ₩173,342 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,569 | ₩169,881 | ₩165,563 | ₩169,224 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,410 | ₩173,959 | ₩163,900 | ₩166,609 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,829 | ₩169,546 | ₩166,247 | ₩168,124 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,524 | ₩167,145 | ₩158,052 | ₩166,528 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,919 | ₩166,260 | ₩162,478 | ₩163,926 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,335 | ₩166,864 | ₩164,034 | ₩165,804 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,885 | ₩165,885 | ₩163,578 | ₩164,543 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,274 | ₩167,534 | ₩164,382 | ₩165,026 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,503 | ₩167,306 | ₩164,503 | ₩166,502 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,886 | ₩167,829 | ₩163,551 | ₩165,764 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,822 | ₩162,612 | ₩159,822 | ₩161,686 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,277 | ₩162,424 | ₩160,050 | ₩160,774 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,949 | ₩162,531 | ₩159,380 | ₩161,794 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,841 | ₩161,847 | ₩159,353 | ₩161,566 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,405 | ₩162,075 | ₩159,701 | ₩161,257 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,769 | ₩163,980 | ₩159,742 | ₩162,035 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,526 | ₩163,524 | ₩160,359 | ₩161,029 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,860 | ₩156,657 | ₩152,298 | ₩155,933 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,357 | ₩155,235 | ₩152,620 | ₩154,296 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,077 | ₩154,833 | ₩150,112 | ₩154,296 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,311 | ₩155,637 | ₩151,842 | ₩153,773 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,763 | ₩152,137 | ₩148,355 | ₩151,278 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩147,992 | ₩148,489 | ₩146,329 | ₩147,510 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,529 | ₩149,642 | ₩145,806 | ₩146,142 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,575 | ₩153,062 | ₩149,119 | ₩149,682 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,104 | ₩152,244 | ₩149,535 | ₩151,185 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,504 | ₩151,641 | ₩146,477 | ₩149,749 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,661 | ₩152,888 | ₩148,931 | ₩149,025 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩147,013 | ₩147,067 | ₩144,425 | ₩146,249 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,565 | ₩148,381 | ₩143,674 | ₩146,544 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,510 | ₩147,858 | ₩145,417 | ₩146,276 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,273 | ₩152,244 | ₩147,724 | ₩148,489 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,138 | ₩150,890 | ₩148,663 | ₩148,837 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,621 | ₩151,506 | ₩147,335 | ₩148,046 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,115 | ₩150,420 | ₩145,323 | ₩150,138 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,548 | ₩151,171 | ₩148,368 | ₩149,857 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,506 | ₩155,181 | ₩150,192 | ₩151,158 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,937 | ₩153,384 | ₩147,013 | ₩152,848 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,520 | ₩152,794 | ₩149,106 | ₩152,217 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,274 | ₩159,621 | ₩156,040 | ₩157,542 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,090 | ₩161,432 | ₩158,682 | ₩159,862 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,304 | ₩158,776 | ₩152,097 | ₩157,918 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,901 | ₩159,433 | ₩151,627 | ₩157,797 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,794 | ₩163,122 | ₩153,639 | ₩155,423 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,423 | ₩166,944 | ₩162,894 | ₩165,952 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,464 | ₩164,034 | ₩160,385 | ₩163,497 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩161,016 | ₩162,075 | ₩158,736 | ₩160,426 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩170,002 | ₩170,780 | ₩159,447 | ₩161,016 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,399 | ₩171,169 | ₩167,253 | ₩170,136 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,324 | ₩170,901 | ₩167,186 | ₩169,157 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,062 | ₩174,361 | ₩168,111 | ₩171,491 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,235 | ₩174,710 | ₩170,552 | ₩171,370 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,537 | ₩173,865 | ₩169,828 | ₩172,711 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,216 | ₩179,833 | ₩172,095 | ₩173,007 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩179,042 | ₩181,067 | ₩176,105 | ₩177,258 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩179,042 | ₩181,738 | ₩176,910 | ₩178,211 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,552 | ₩182,435 | ₩179,123 | ₩180,115 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,485 | ₩182,556 | ₩178,975 | ₩180,155 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,568 | ₩178,170 | ₩174,697 | ₩177,124 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,980 | ₩177,701 | ₩172,430 | ₩175,662 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,866 | ₩176,507 | ₩170,351 | ₩171,625 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,788 | ₩173,905 | ₩169,010 | ₩171,746 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,458 | ₩172,403 | ₩167,749 | ₩170,525 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,828 | ₩171,679 | ₩167,749 | ₩170,700 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,599 | ₩174,334 | ₩162,599 | ₩167,199 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,865 | ₩167,642 | ₩163,309 | ₩167,467 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,986 | ₩166,971 | ₩163,135 | ₩164,302 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,354 | ₩167,440 | ₩163,739 | ₩165,187 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,560 | ₩173,261 | ₩167,266 | ₩167,749 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,376 | ₩170,284 | ₩162,733 | ₩169,452 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,083 | ₩164,235 | ₩160,962 | ₩161,633 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩165,013 | ₩166,005 | ₩163,323 | ₩163,725 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,089 | ₩166,461 | ₩162,089 | ₩165,375 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,977 | ₩162,692 | ₩157,435 | ₩161,941 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,621 | ₩161,298 | ₩158,749 | ₩159,339 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,895 | ₩162,397 | ₩158,696 | ₩159,581 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,227 | ₩166,287 | ₩162,156 | ₩163,014 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,238 | ₩166,287 | ₩160,238 | ₩164,919 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,210 | ₩163,055 | ₩159,380 | ₩161,271 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,567 | ₩163,014 | ₩158,816 | ₩162,867 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,570 | ₩161,982 | ₩155,570 | ₩160,587 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,404 | ₩157,113 | ₩152,378 | ₩156,228 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,576 | ₩156,643 | ₩154,216 | ₩154,296 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,140 | ₩157,140 | ₩156,067 | ₩156,496 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,782 | ₩160,211 | ₩156,335 | ₩157,140 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,500 | ₩159,715 | ₩158,454 | ₩159,473 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,305 | ₩160,587 | ₩159,044 | ₩159,473 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,171 | ₩161,029 | ₩159,648 | ₩159,889 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,540 | ₩161,298 | ₩159,540 | ₩160,828 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,184 | ₩160,694 | ₩158,494 | ₩159,540 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,083 | ₩162,303 | ₩159,849 | ₩160,667 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,111 | ₩160,976 | ₩157,851 | ₩159,581 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩160,010 | ₩160,372 | ₩158,414 | ₩159,648 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,742 | ₩160,305 | ₩157,435 | ₩159,755 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,727 | ₩161,727 | ₩156,992 | ₩158,494 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,736 | ₩161,539 | ₩158,736 | ₩160,788 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,150 | ₩159,836 | ₩151,372 | ₩158,843 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,666 | ₩156,509 | ₩152,647 | ₩152,834 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,329 | ₩156,268 | ₩152,647 | ₩153,223 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,444 | ₩154,779 | ₩153,304 | ₩154,162 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,411 | ₩155,678 | ₩152,982 | ₩155,423 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,642 | ₩154,471 | ₩148,073 | ₩154,243 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,547 | ₩152,378 | ₩148,636 | ₩148,878 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩148,006 | ₩151,346 | ₩147,563 | ₩150,822 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,527 | ₩150,729 | ₩148,355 | ₩148,985 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,830 | ₩151,614 | ₩149,414 | ₩150,246 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,799 | ₩153,143 | ₩146,678 | ₩150,487 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,256 | ₩147,161 | ₩144,183 | ₩146,477 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,763 | ₩147,845 | ₩140,321 | ₩145,967 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,420 | ₩143,003 | ₩139,234 | ₩139,985 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,932 | ₩142,104 | ₩138,845 | ₩139,596 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,180 | ₩141,018 | ₩138,657 | ₩139,717 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,693 | ₩145,350 | ₩138,845 | ₩139,476 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,961 | ₩146,101 | ₩144,317 | ₩145,390 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,235 | ₩148,448 | ₩144,693 | ₩146,235 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,416 | ₩149,307 | ₩146,772 | ₩147,282 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,764 | ₩149,106 | ₩146,343 | ₩147,268 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,370 | ₩148,904 | ₩146,370 | ₩147,845 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,070 | ₩146,329 | ₩142,171 | ₩146,182 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,210 | ₩144,586 | ₩142,909 | ₩143,593 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,097 | ₩145,484 | ₩141,568 | ₩143,727 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,177 | ₩143,177 | ₩140,723 | ₩142,547 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,654 | ₩144,156 | ₩141,286 | ₩143,928 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,923 | ₩143,969 | ₩139,301 | ₩143,352 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,055 | ₩148,676 | ₩143,848 | ₩144,210 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,608 | ₩152,459 | ₩144,505 | ₩145,766 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,185 | ₩152,579 | ₩149,334 | ₩150,608 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,237 | ₩153,773 | ₩150,299 | ₩150,809 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,890 | ₩153,129 | ₩149,857 | ₩152,325 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,709 | ₩150,192 | ₩147,375 | ₩149,106 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,608 | ₩152,419 | ₩148,824 | ₩149,414 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,407 | ₩150,983 | ₩145,914 | ₩150,045 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,080 | ₩151,225 | ₩146,691 | ₩150,702 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,511 | ₩147,657 | ₩143,915 | ₩145,994 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,369 | ₩157,502 | ₩142,721 | ₩144,089 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,192 | ₩159,903 | ₩155,235 | ₩155,919 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩155,007 | ₩160,077 | ₩154,645 | ₩158,830 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,854 | ₩156,268 | ₩152,687 | ₩155,865 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,983 | ₩160,466 | ₩151,359 | ₩151,587 | -5.25% | 36.9만 |
|---|