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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩174,859 | ₩176,454 | ₩168,307 | ₩174,605 | -0.15% | 361.1만 |
| 2026.09.28–2026.10.02 | ₩181,251 | ₩181,894 | ₩169,539 | ₩175,462 | -3.19% | 319.5만 |
| 2026.09.21–2026.09.25 | ₩181,131 | ₩184,012 | ₩178,075 | ₩182,002 | +0.48% | 368.2만 |
| 2026.09.14–2026.09.18 | ₩185,780 | ₩188,688 | ₩177,687 | ₩180,259 | -2.97% | 447.9만 |
| 2026.09.08–2026.09.11 | ₩192,789 | ₩193,097 | ₩185,137 | ₩186,919 | -3.04% | 226.5만 |
| 2026.08.31–2026.09.04 | ₩193,512 | ₩193,767 | ₩184,333 | ₩192,641 | -0.45% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩194,705 | ₩196,702 | ₩190,229 | ₩193,753 | -0.49% | 191.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,013 |
| ₩205,452 |
| ₩192,976 |
| ₩194,491 |
| -4.20% |
| 224.3만 |
| 2026.08.10–2026.08.14 | ₩193,981 | ₩204,326 | ₩193,258 | ₩203,737 | +5.03% | 274.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩196,313 | ₩201,003 | ₩192,695 | ₩195,107 | -0.61% | 246만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,135 | ₩200,976 | ₩186,343 | ₩195,281 | +2.71% | 422.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,549 | ₩197,345 | ₩183,891 | ₩189,211 | -3.24% | 313.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩193,753 | ₩198,738 | ₩190,631 | ₩195,630 | +0.97% | 260.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩193,097 | ₩196,849 | ₩188,219 | ₩193,753 | +0.34% | 340.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,708 | ₩196,447 | ₩187,991 | ₩192,695 | -0.01% | 298.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,662 | ₩195,228 | ₩177,325 | ₩194,182 | +7.48% | 562만 |
|---|
| 2026.06.15–2026.06.18 | ₩182,752 | ₩184,333 | ₩167,704 | ₩178,303 | -2.43% | 272.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩174,658 | ₩181,626 | ₩172,380 | ₩181,399 | +3.86% | 336.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩174,846 | ₩175,087 | ₩168,829 | ₩174,095 | -0.43% | 272.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩177,258 | ₩180,715 | ₩174,002 | ₩175,891 | -0.77% | 248.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,730 | ₩176,440 | ₩167,127 | ₩175,824 | +4.83% | 315.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩176,695 | ₩177,352 | ₩165,760 | ₩167,033 | -5.47% | 316.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩171,884 | ₩180,460 | ₩169,472 | ₩176,025 | +2.41% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,375 | ₩173,988 | ₩157,908 | ₩173,184 | +6.00% | 650.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩164,353 | ₩167,382 | ₩162,330 | ₩163,777 | -0.35% | 271.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,695 | ₩167,677 | ₩159,208 | ₩165,613 | +3.06% | 248.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,218 | ₩163,831 | ₩152,159 | ₩161,111 | +5.15% | 328.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩147,858 | ₩155,496 | ₩146,196 | ₩154,156 | +4.26% | 228.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩150,524 | ₩152,923 | ₩145,674 | ₩146,009 | -3.00% | 237.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,002 | ₩152,106 | ₩143,543 | ₩146,116 | -2.59% | 333.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,801 | ₩155,040 | ₩145,191 | ₩147,911 | -1.26% | 281만 |
|---|
| 2026.03.02–2026.03.06 | ₩152,762 | ₩161,285 | ₩148,970 | ₩152,079 | -0.45% | 311.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,848 | ₩170,625 | ₩153,499 | ₩155,282 | -8.58% | 275.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩173,077 | ₩174,551 | ₩167,033 | ₩169,982 | -1.79% | 198.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,388 | ₩182,270 | ₩169,673 | ₩172,554 | -3.81% | 216.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,633 | ₩182,390 | ₩168,856 | ₩179,991 | +6.11% | 346만 |
|---|
| 2026.01.26–2026.01.30 | ₩164,836 | ₩174,176 | ₩162,451 | ₩170,370 | +3.36% | 409.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,936 | ₩173,104 | ₩160,816 | ₩165,037 | +2.55% | 196.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,749 | ₩166,310 | ₩157,292 | ₩163,576 | +1.76% | 207만 |
|---|
| 2026.01.05–2026.01.09 | ₩155,429 | ₩166,136 | ₩155,429 | ₩162,866 | +4.78% | 213만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,637 | ₩160,065 | ₩152,240 | ₩156,086 | -2.22% | 156.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,395 | ₩161,151 | ₩158,310 | ₩159,328 | -0.04% | 117.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,596 | ₩162,156 | ₩157,292 | ₩159,395 | -0.13% | 381만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,188 | ₩161,580 | ₩151,235 | ₩158,350 | +2.04% | 268.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,871 | ₩155,536 | ₩147,429 | ₩154,022 | +4.16% | 218만 |
|---|
| 2025.11.24–2025.11.28 | ₩145,124 | ₩153,003 | ₩144,052 | ₩148,849 | +2.57% | 144.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩144,561 | ₩147,710 | ₩138,531 | ₩145,834 | +0.88% | 201.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,236 | ₩149,171 | ₩144,186 | ₩145,258 | -0.67% | 204만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,525 | ₩146,196 | ₩140,595 | ₩146,049 | +2.47% | 260.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,097 | ₩153,633 | ₩139,174 | ₩143,221 | -6.45% | 328.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,947 | ₩152,990 | ₩145,781 | ₩152,186 | +3.57% | 195.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,714 | ₩159,931 | ₩142,592 | ₩145,861 | -5.11% | 253.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩159,838 | ₩160,320 | ₩151,221 | ₩151,449 | -5.25% | 36.9만 |
|---|