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 | ₩174,098 | ₩175,036 | ₩173,038 | ₩174,741 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,429 | ₩176,592 | ₩170,584 | ₩174,862 | +2.00% | 98.4만 |
| 2026.10.07 | ₩172,006 | ₩173,052 | ₩168,438 | ₩171,939 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,902 | ₩175,331 | ₩173,092 | ₩174,446 | -0.26% | 56만 |
| 2026.10.05 | ₩174,996 | ₩175,600 | ₩172,998 | ₩174,071 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,586 | ₩178,282 | ₩174,768 | ₩175,600 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,293 | ₩174,540 | ₩169,672 | ₩174,057 | +0.44% | 74.2만 |
| 2026.09.30 | ₩177,021 | ₩177,826 | ₩174,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,353 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,899 | ₩180,307 | ₩175,492 | ₩176,807 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,393 | ₩182,037 | ₩178,738 | ₩178,926 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,332 | ₩184,156 | ₩181,581 | ₩182,144 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,280 | ₩181,393 | ₩178,215 | ₩181,031 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,039 | ₩181,460 | ₩179,127 | ₩179,502 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,508 | ₩181,755 | ₩178,268 | ₩179,985 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,272 | ₩182,198 | ₩178,885 | ₩179,073 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,851 | ₩181,755 | ₩178,993 | ₩180,401 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,117 | ₩183,338 | ₩179,261 | ₩180,723 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,397 | ₩185,457 | ₩177,826 | ₩179,972 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,374 | ₩188,407 | ₩183,968 | ₩184,343 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,926 | ₩188,836 | ₩185,671 | ₩187,441 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,185 | ₩189,761 | ₩185,282 | ₩187,066 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,581 | ₩188,769 | ₩185,899 | ₩186,905 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,083 | ₩191,693 | ₩188,729 | ₩189,386 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,940 | ₩193,248 | ₩190,982 | ₩191,170 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,612 | ₩193,597 | ₩191,612 | ₩192,792 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,357 | ₩193,396 | ₩189,869 | ₩192,363 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,208 | ₩191,384 | ₩185,778 | ₩190,311 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,292 | ₩189,936 | ₩184,478 | ₩185,001 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,664 | ₩193,919 | ₩188,957 | ₩189,936 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,133 | ₩195,313 | ₩192,980 | ₩193,905 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,714 | ₩194,549 | ₩190,378 | ₩193,838 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,543 | ₩194,080 | ₩192,028 | ₩192,229 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,288 | ₩193,758 | ₩190,942 | ₩192,537 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,857 | ₩196,856 | ₩192,631 | ₩193,060 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,084 | ₩198,143 | ₩193,127 | ₩194,643 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,292 | ₩197,835 | ₩194,455 | ₩195,608 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,616 | ₩201,737 | ₩195,112 | ₩195,930 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,607 | ₩204,607 | ₩200,758 | ₩201,134 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,172 | ₩205,613 | ₩203,159 | ₩203,776 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,166 | ₩204,486 | ₩199,618 | ₩203,896 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,161 | ₩202,931 | ₩200,651 | ₩202,341 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,089 | ₩200,731 | ₩197,499 | ₩200,423 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,137 | ₩199,967 | ₩196,695 | ₩197,861 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,133 | ₩196,990 | ₩193,409 | ₩195,944 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,637 | ₩196,681 | ₩192,846 | ₩195,260 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,687 | ₩199,431 | ₩194,375 | ₩194,629 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩200,021 | ₩200,021 | ₩196,641 | ₩196,882 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,191 | ₩201,161 | ₩196,333 | ₩198,921 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,467 | ₩199,431 | ₩196,453 | ₩197,191 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,300 | ₩196,131 | ₩193,262 | ₩195,434 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩199,994 | ₩201,134 | ₩194,965 | ₩195,139 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,199 | ₩200,664 | ₩193,449 | ₩198,840 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,131 | ₩194,187 | ₩186,489 | ₩193,087 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,284 | ₩191,746 | ₩188,528 | ₩189,051 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,098 | ₩191,491 | ₩186,905 | ₩189,359 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,489 | ₩186,650 | ₩184,035 | ₩186,570 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,127 | ₩193,127 | ₩188,662 | ₩188,796 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,315 | ₩193,436 | ₩190,231 | ₩192,859 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,702 | ₩197,499 | ₩193,020 | ₩193,852 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,668 | ₩198,264 | ₩194,965 | ₩195,783 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,790 | ₩198,894 | ₩194,790 | ₩198,505 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,122 | ₩196,561 | ₩190,781 | ₩194,871 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,557 | ₩194,697 | ₩191,170 | ₩191,250 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,905 | ₩194,603 | ₩191,773 | ₩193,503 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,932 | ₩195,327 | ₩192,309 | ₩193,905 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,767 | ₩194,790 | ₩190,767 | ₩192,725 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,241 | ₩195,032 | ₩188,367 | ₩190,539 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,664 | ₩197,003 | ₩193,248 | ₩195,810 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,248 | ₩194,777 | ₩192,953 | ₩193,664 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,354 | ₩196,587 | ₩191,062 | ₩192,846 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,451 | ₩196,601 | ₩189,855 | ₩195,327 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,405 | ₩192,149 | ₩188,139 | ₩191,451 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,859 | ₩194,254 | ₩188,836 | ₩190,405 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩193,020 | ₩195,380 | ₩191,652 | ₩194,334 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,936 | ₩194,174 | ₩187,254 | ₩192,323 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,522 | ₩190,405 | ₩186,959 | ₩189,721 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,284 | ₩187,602 | ₩178,322 | ₩187,052 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,803 | ₩184,142 | ₩177,464 | ₩183,646 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,328 | ₩180,334 | ₩177,424 | ₩178,443 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,334 | ₩183,016 | ₩175,962 | ₩177,786 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,029 | ₩183,606 | ₩167,835 | ₩181,474 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,895 | ₩184,478 | ₩179,449 | ₩180,012 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,180 | ₩181,769 | ₩178,268 | ₩181,541 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,968 | ₩178,711 | ₩175,197 | ₩177,705 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,659 | ₩178,778 | ₩176,109 | ₩176,968 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,211 | ₩179,180 | ₩174,084 | ₩176,780 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,795 | ₩176,002 | ₩172,515 | ₩173,132 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,038 | ₩175,224 | ₩172,153 | ₩174,232 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,435 | ₩174,996 | ₩171,711 | ₩172,596 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,515 | ₩173,977 | ₩168,961 | ₩169,444 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,718 | ₩174,017 | ₩170,074 | ₩173,253 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩174,983 | ₩174,983 | ₩170,919 | ₩171,858 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,056 | ₩177,558 | ₩174,138 | ₩176,029 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,580 | ₩177,866 | ₩174,285 | ₩176,096 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,226 | ₩180,857 | ₩175,948 | ₩176,699 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,397 | ₩180,575 | ₩176,498 | ₩180,226 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,096 | ₩176,579 | ₩175,023 | ₩175,962 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,360 | ₩176,337 | ₩173,132 | ₩175,613 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,216 | ₩175,130 | ₩167,352 | ₩174,580 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,377 | ₩169,806 | ₩167,258 | ₩168,800 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,862 | ₩171,094 | ₩167,513 | ₩170,074 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,437 | ₩170,437 | ₩165,890 | ₩167,164 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,335 | ₩172,783 | ₩170,276 | ₩170,611 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,864 | ₩173,159 | ₩168,975 | ₩169,471 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,607 | ₩175,506 | ₩170,048 | ₩172,971 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,833 | ₩177,491 | ₩172,408 | ₩174,768 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,324 | ₩177,397 | ₩175,171 | ₩176,163 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,636 | ₩180,602 | ₩175,492 | ₩175,908 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,289 | ₩179,972 | ₩176,954 | ₩179,636 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,964 | ₩175,868 | ₩172,944 | ₩175,761 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩172,019 | ₩174,956 | ₩169,605 | ₩173,548 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,753 | ₩174,125 | ₩168,787 | ₩173,320 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,547 | ₩169,860 | ₩165,542 | ₩169,203 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,389 | ₩173,937 | ₩163,879 | ₩166,588 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,808 | ₩169,525 | ₩166,226 | ₩168,103 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,503 | ₩167,124 | ₩158,032 | ₩166,507 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,898 | ₩166,239 | ₩162,457 | ₩163,906 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,314 | ₩166,843 | ₩164,013 | ₩165,783 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,864 | ₩165,864 | ₩163,557 | ₩164,522 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,252 | ₩167,513 | ₩164,362 | ₩165,005 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,482 | ₩167,285 | ₩164,482 | ₩166,480 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,865 | ₩167,808 | ₩163,530 | ₩165,743 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,802 | ₩162,591 | ₩159,802 | ₩161,666 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,256 | ₩162,404 | ₩160,030 | ₩160,754 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,928 | ₩162,511 | ₩159,359 | ₩161,773 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,821 | ₩161,827 | ₩159,333 | ₩161,545 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,384 | ₩162,055 | ₩159,681 | ₩161,237 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,748 | ₩163,959 | ₩159,721 | ₩162,015 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,505 | ₩163,503 | ₩160,338 | ₩161,009 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,840 | ₩156,637 | ₩152,279 | ₩155,913 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,338 | ₩155,215 | ₩152,600 | ₩154,277 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,058 | ₩154,813 | ₩150,093 | ₩154,277 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,292 | ₩155,618 | ₩151,823 | ₩153,754 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,744 | ₩152,118 | ₩148,336 | ₩151,259 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩147,974 | ₩148,470 | ₩146,311 | ₩147,491 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,510 | ₩149,623 | ₩145,788 | ₩146,123 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,556 | ₩153,043 | ₩149,100 | ₩149,663 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,085 | ₩152,225 | ₩149,516 | ₩151,165 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,485 | ₩151,621 | ₩146,458 | ₩149,730 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,642 | ₩152,869 | ₩148,912 | ₩149,006 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩146,995 | ₩147,048 | ₩144,406 | ₩146,230 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,546 | ₩148,363 | ₩143,655 | ₩146,525 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,491 | ₩147,840 | ₩145,399 | ₩146,257 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,253 | ₩152,225 | ₩147,705 | ₩148,470 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,119 | ₩150,870 | ₩148,644 | ₩148,819 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,602 | ₩151,487 | ₩147,317 | ₩148,027 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,096 | ₩150,401 | ₩145,305 | ₩150,119 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,529 | ₩151,152 | ₩148,349 | ₩149,838 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,487 | ₩155,162 | ₩150,173 | ₩151,139 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,918 | ₩153,365 | ₩146,995 | ₩152,828 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,501 | ₩152,775 | ₩149,087 | ₩152,198 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,254 | ₩159,601 | ₩156,020 | ₩157,522 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,070 | ₩161,411 | ₩158,662 | ₩159,842 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,284 | ₩158,756 | ₩152,077 | ₩157,898 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,882 | ₩159,413 | ₩151,608 | ₩157,777 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,773 | ₩163,101 | ₩153,620 | ₩155,403 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,402 | ₩166,923 | ₩162,873 | ₩165,931 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,444 | ₩164,013 | ₩160,365 | ₩163,476 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩160,995 | ₩162,055 | ₩158,716 | ₩160,405 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩169,981 | ₩170,758 | ₩159,426 | ₩160,995 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,377 | ₩171,147 | ₩167,231 | ₩170,115 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,302 | ₩170,879 | ₩167,164 | ₩169,136 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,040 | ₩174,339 | ₩168,090 | ₩171,469 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,213 | ₩174,688 | ₩170,530 | ₩171,349 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,515 | ₩173,843 | ₩169,806 | ₩172,690 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,194 | ₩179,811 | ₩172,073 | ₩172,985 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩179,019 | ₩181,044 | ₩176,082 | ₩177,236 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩179,019 | ₩181,715 | ₩176,887 | ₩178,188 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,529 | ₩182,412 | ₩179,100 | ₩180,092 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,462 | ₩182,533 | ₩178,952 | ₩180,133 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,546 | ₩178,148 | ₩174,674 | ₩177,102 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,958 | ₩177,678 | ₩172,408 | ₩175,640 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,845 | ₩176,485 | ₩170,329 | ₩171,603 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,766 | ₩173,883 | ₩168,988 | ₩171,724 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,437 | ₩172,381 | ₩167,728 | ₩170,504 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,806 | ₩171,657 | ₩167,728 | ₩170,678 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,578 | ₩174,312 | ₩162,578 | ₩167,178 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,844 | ₩167,620 | ₩163,289 | ₩167,446 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,965 | ₩166,950 | ₩163,114 | ₩164,281 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,333 | ₩167,419 | ₩163,718 | ₩165,166 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,538 | ₩173,239 | ₩167,245 | ₩167,728 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,356 | ₩170,262 | ₩162,712 | ₩169,431 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,063 | ₩164,214 | ₩160,942 | ₩161,612 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩164,992 | ₩165,984 | ₩163,302 | ₩163,704 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,068 | ₩166,440 | ₩162,068 | ₩165,354 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,957 | ₩162,672 | ₩157,415 | ₩161,921 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,601 | ₩161,277 | ₩158,729 | ₩159,319 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,875 | ₩162,377 | ₩158,675 | ₩159,561 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,206 | ₩166,266 | ₩162,135 | ₩162,994 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,218 | ₩166,266 | ₩160,218 | ₩164,898 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,189 | ₩163,034 | ₩159,359 | ₩161,250 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,547 | ₩162,994 | ₩158,796 | ₩162,846 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,551 | ₩161,961 | ₩155,551 | ₩160,566 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,384 | ₩157,093 | ₩152,359 | ₩156,208 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,557 | ₩156,624 | ₩154,196 | ₩154,277 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,120 | ₩157,120 | ₩156,047 | ₩156,476 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,762 | ₩160,191 | ₩156,315 | ₩157,120 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,480 | ₩159,695 | ₩158,434 | ₩159,453 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,285 | ₩160,566 | ₩159,024 | ₩159,453 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,151 | ₩161,009 | ₩159,628 | ₩159,869 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,520 | ₩161,277 | ₩159,520 | ₩160,808 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,164 | ₩160,674 | ₩158,474 | ₩159,520 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,063 | ₩162,283 | ₩159,829 | ₩160,647 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,091 | ₩160,955 | ₩157,831 | ₩159,561 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩159,990 | ₩160,352 | ₩158,394 | ₩159,628 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,721 | ₩160,285 | ₩157,415 | ₩159,735 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,706 | ₩161,706 | ₩156,972 | ₩158,474 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,716 | ₩161,518 | ₩158,716 | ₩160,767 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,131 | ₩159,815 | ₩151,353 | ₩158,823 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,646 | ₩156,489 | ₩152,627 | ₩152,815 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,309 | ₩156,248 | ₩152,627 | ₩153,204 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,424 | ₩154,759 | ₩153,284 | ₩154,143 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,392 | ₩155,658 | ₩152,962 | ₩155,403 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,623 | ₩154,451 | ₩148,054 | ₩154,223 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,527 | ₩152,359 | ₩148,617 | ₩148,859 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩147,987 | ₩151,326 | ₩147,545 | ₩150,803 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,508 | ₩150,709 | ₩148,336 | ₩148,966 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,811 | ₩151,595 | ₩149,395 | ₩150,227 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,780 | ₩153,123 | ₩146,659 | ₩150,468 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,238 | ₩147,142 | ₩144,165 | ₩146,458 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,745 | ₩147,826 | ₩140,303 | ₩145,949 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,402 | ₩142,985 | ₩139,216 | ₩139,967 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,914 | ₩142,086 | ₩138,828 | ₩139,579 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,163 | ₩141,000 | ₩138,640 | ₩139,699 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,675 | ₩145,332 | ₩138,828 | ₩139,458 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,943 | ₩146,083 | ₩144,299 | ₩145,372 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,217 | ₩148,430 | ₩144,675 | ₩146,217 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,397 | ₩149,288 | ₩146,753 | ₩147,263 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,746 | ₩149,087 | ₩146,324 | ₩147,249 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,351 | ₩148,886 | ₩146,351 | ₩147,826 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,052 | ₩146,311 | ₩142,153 | ₩146,163 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,192 | ₩144,567 | ₩142,891 | ₩143,575 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,079 | ₩145,466 | ₩141,550 | ₩143,709 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,159 | ₩143,159 | ₩140,705 | ₩142,529 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,636 | ₩144,138 | ₩141,268 | ₩143,910 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,904 | ₩143,950 | ₩139,284 | ₩143,334 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,037 | ₩148,658 | ₩143,830 | ₩144,192 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,589 | ₩152,439 | ₩144,487 | ₩145,747 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,165 | ₩152,560 | ₩149,315 | ₩150,589 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,217 | ₩153,754 | ₩150,280 | ₩150,790 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,870 | ₩153,110 | ₩149,838 | ₩152,305 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,690 | ₩150,173 | ₩147,357 | ₩149,087 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,589 | ₩152,399 | ₩148,805 | ₩149,395 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,388 | ₩150,964 | ₩145,895 | ₩150,026 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,062 | ₩151,206 | ₩146,673 | ₩150,683 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,493 | ₩147,638 | ₩143,897 | ₩145,975 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,350 | ₩157,482 | ₩142,703 | ₩144,071 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,172 | ₩159,882 | ₩155,215 | ₩155,899 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩154,987 | ₩160,057 | ₩154,625 | ₩158,810 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,834 | ₩156,248 | ₩152,667 | ₩155,846 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,963 | ₩160,446 | ₩151,340 | ₩151,568 | -5.25% | 36.9만 |
|---|