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 | ₩175,000 | ₩176,596 | ₩168,442 | ₩174,745 | -0.15% | 361.1만 |
| 2026.09.28–2026.10.02 | ₩181,397 | ₩182,041 | ₩169,676 | ₩175,604 | -3.19% | 319.5만 |
| 2026.09.21–2026.09.25 | ₩181,276 | ₩184,160 | ₩178,219 | ₩182,148 | +0.48% | 368.2만 |
| 2026.09.14–2026.09.18 | ₩185,930 | ₩188,840 | ₩177,830 | ₩180,405 | -2.97% | 447.9만 |
| 2026.09.08–2026.09.11 | ₩192,944 | ₩193,253 | ₩185,286 | ₩187,070 | -3.04% | 226.5만 |
| 2026.08.31–2026.09.04 | ₩193,668 | ₩193,923 | ₩184,482 | ₩192,797 | -0.45% | 255.7만 |
| 2026.08.24–2026.08.28 | ₩194,862 | ₩196,860 | ₩190,383 | ₩193,910 | -0.49% | 191.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,177 |
| ₩205,617 |
| ₩193,132 |
| ₩194,647 |
| -4.20% |
| 224.3만 |
| 2026.08.10–2026.08.14 | ₩194,138 | ₩204,491 | ₩193,413 | ₩203,901 | +5.03% | 274.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩196,471 | ₩201,165 | ₩192,850 | ₩195,264 | -0.61% | 246만 |
|---|
| 2026.07.27–2026.07.31 | ₩190,289 | ₩201,138 | ₩186,493 | ₩195,438 | +2.71% | 422.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,707 | ₩197,504 | ₩184,039 | ₩189,363 | -3.24% | 313.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩193,910 | ₩198,899 | ₩190,785 | ₩195,787 | +0.97% | 260.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩193,253 | ₩197,008 | ₩188,371 | ₩193,910 | +0.34% | 340.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩192,864 | ₩196,605 | ₩188,143 | ₩192,850 | -0.01% | 298.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,807 | ₩195,385 | ₩177,468 | ₩194,339 | +7.48% | 562만 |
|---|
| 2026.06.15–2026.06.18 | ₩182,899 | ₩184,482 | ₩167,839 | ₩178,447 | -2.43% | 272.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩174,799 | ₩181,773 | ₩172,519 | ₩181,545 | +3.86% | 336.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩174,987 | ₩175,228 | ₩168,965 | ₩174,236 | -0.43% | 272.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩177,401 | ₩180,861 | ₩174,142 | ₩176,033 | -0.77% | 248.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩167,865 | ₩176,583 | ₩167,262 | ₩175,966 | +4.83% | 315.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩176,837 | ₩177,495 | ₩165,894 | ₩167,168 | -5.47% | 316.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩172,023 | ₩180,606 | ₩169,609 | ₩176,167 | +2.41% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩163,507 | ₩174,128 | ₩158,035 | ₩173,324 | +6.00% | 650.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩164,486 | ₩167,517 | ₩162,461 | ₩163,909 | -0.35% | 271.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,825 | ₩167,812 | ₩159,336 | ₩165,747 | +3.06% | 248.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,341 | ₩163,963 | ₩152,282 | ₩161,240 | +5.15% | 328.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩147,977 | ₩155,621 | ₩146,314 | ₩154,280 | +4.26% | 228.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩150,646 | ₩153,046 | ₩145,791 | ₩146,126 | -3.00% | 237.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,123 | ₩152,228 | ₩143,659 | ₩146,234 | -2.59% | 333.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩149,922 | ₩155,165 | ₩145,308 | ₩148,031 | -1.26% | 281만 |
|---|
| 2026.03.02–2026.03.06 | ₩152,885 | ₩161,415 | ₩149,090 | ₩152,201 | -0.45% | 311.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩169,984 | ₩170,762 | ₩153,623 | ₩155,407 | -8.58% | 275.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩173,216 | ₩174,692 | ₩167,168 | ₩170,119 | -1.79% | 198.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩179,533 | ₩182,416 | ₩169,810 | ₩172,693 | -3.81% | 216.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩169,770 | ₩182,537 | ₩168,992 | ₩180,137 | +6.11% | 346만 |
|---|
| 2026.01.26–2026.01.30 | ₩164,969 | ₩174,316 | ₩162,582 | ₩170,507 | +3.36% | 409.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩161,066 | ₩173,243 | ₩160,945 | ₩165,170 | +2.55% | 196.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩160,878 | ₩166,444 | ₩157,418 | ₩163,708 | +1.76% | 207만 |
|---|
| 2026.01.05–2026.01.09 | ₩155,554 | ₩166,270 | ₩155,554 | ₩162,997 | +4.78% | 213만 |
|---|
| 2025.12.29–2026.01.02 | ₩159,765 | ₩160,194 | ₩152,362 | ₩156,211 | -2.22% | 156.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩159,524 | ₩161,281 | ₩158,438 | ₩159,457 | -0.04% | 117.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩159,725 | ₩162,287 | ₩157,418 | ₩159,524 | -0.13% | 381만 |
|---|
| 2025.12.08–2025.12.12 | ₩155,313 | ₩161,710 | ₩151,357 | ₩158,478 | +2.04% | 268.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩147,990 | ₩155,661 | ₩147,548 | ₩154,146 | +4.16% | 218만 |
|---|
| 2025.11.24–2025.11.28 | ₩145,241 | ₩153,127 | ₩144,168 | ₩148,969 | +2.57% | 144.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩144,678 | ₩147,829 | ₩138,643 | ₩145,952 | +0.88% | 201.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩146,354 | ₩149,291 | ₩144,302 | ₩145,375 | -0.67% | 204만 |
|---|
| 2025.11.03–2025.11.07 | ₩142,639 | ₩146,314 | ₩140,708 | ₩146,166 | +2.47% | 260.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,221 | ₩153,757 | ₩139,287 | ₩143,337 | -6.45% | 328.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩147,065 | ₩153,113 | ₩145,898 | ₩152,309 | +3.57% | 195.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,838 | ₩160,060 | ₩142,706 | ₩145,979 | -5.11% | 253.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩159,966 | ₩160,449 | ₩151,343 | ₩151,571 | -5.25% | 36.9만 |
|---|