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 | ₩174,107 | ₩175,046 | ₩173,047 | ₩174,751 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,438 | ₩176,601 | ₩170,593 | ₩174,871 | +2.00% | 98.4만 |
| 2026.10.07 | ₩172,015 | ₩173,061 | ₩168,447 | ₩171,948 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,911 | ₩175,341 | ₩173,101 | ₩174,455 | -0.26% | 56만 |
| 2026.10.05 | ₩175,005 | ₩175,609 | ₩173,007 | ₩174,080 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,595 | ₩178,291 | ₩174,777 | ₩175,609 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,302 | ₩174,549 | ₩169,681 | ₩174,067 | +0.44% | 74.2만 |
| 2026.09.30 | ₩177,030 | ₩177,835 | ₩174,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,362 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,908 | ₩180,316 | ₩175,502 | ₩176,816 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,403 | ₩182,046 | ₩178,747 | ₩178,935 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,341 | ₩184,165 | ₩181,590 | ₩182,154 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,289 | ₩181,403 | ₩178,224 | ₩181,040 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,048 | ₩181,470 | ₩179,136 | ₩179,512 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,517 | ₩181,765 | ₩178,278 | ₩179,994 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,282 | ₩182,207 | ₩178,895 | ₩179,082 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,860 | ₩181,765 | ₩179,002 | ₩180,410 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,127 | ₩183,347 | ₩179,270 | ₩180,732 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,407 | ₩185,466 | ₩177,835 | ₩179,981 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,384 | ₩188,417 | ₩183,978 | ₩184,353 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,936 | ₩188,846 | ₩185,681 | ₩187,451 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,195 | ₩189,771 | ₩185,292 | ₩187,076 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,591 | ₩188,779 | ₩185,909 | ₩186,915 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,093 | ₩191,703 | ₩188,739 | ₩189,396 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,950 | ₩193,258 | ₩190,992 | ₩191,180 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,622 | ₩193,607 | ₩191,622 | ₩192,802 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,367 | ₩193,406 | ₩189,879 | ₩192,373 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,217 | ₩191,394 | ₩185,788 | ₩190,321 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,302 | ₩189,946 | ₩184,487 | ₩185,010 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,674 | ₩193,929 | ₩188,967 | ₩189,946 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,143 | ₩195,324 | ₩192,990 | ₩193,915 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,724 | ₩194,559 | ₩190,388 | ₩193,848 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,553 | ₩194,090 | ₩192,038 | ₩192,239 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,299 | ₩193,768 | ₩190,952 | ₩192,547 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,868 | ₩196,866 | ₩192,641 | ₩193,071 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,094 | ₩198,153 | ₩193,138 | ₩194,653 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,303 | ₩197,845 | ₩194,465 | ₩195,619 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,627 | ₩201,748 | ₩195,122 | ₩195,941 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,618 | ₩204,618 | ₩200,769 | ₩201,144 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,183 | ₩205,624 | ₩203,169 | ₩203,786 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,177 | ₩204,497 | ₩199,629 | ₩203,907 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,171 | ₩202,941 | ₩200,661 | ₩202,351 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,100 | ₩200,742 | ₩197,510 | ₩200,433 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,148 | ₩199,977 | ₩196,705 | ₩197,872 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,143 | ₩197,000 | ₩193,419 | ₩195,954 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,647 | ₩196,692 | ₩192,856 | ₩195,270 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,697 | ₩199,441 | ₩194,385 | ₩194,640 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩200,031 | ₩200,031 | ₩196,651 | ₩196,893 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,201 | ₩201,171 | ₩196,343 | ₩198,931 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,477 | ₩199,441 | ₩196,464 | ₩197,201 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,310 | ₩196,142 | ₩193,272 | ₩195,444 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩200,004 | ₩201,144 | ₩194,975 | ₩195,149 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,209 | ₩200,675 | ₩193,459 | ₩198,851 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,141 | ₩194,197 | ₩186,499 | ₩193,097 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,294 | ₩191,756 | ₩188,537 | ₩189,061 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,108 | ₩191,501 | ₩186,915 | ₩189,369 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,499 | ₩186,660 | ₩184,045 | ₩186,579 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,138 | ₩193,138 | ₩188,672 | ₩188,806 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,325 | ₩193,446 | ₩190,241 | ₩192,869 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,713 | ₩197,510 | ₩193,030 | ₩193,862 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,678 | ₩198,274 | ₩194,975 | ₩195,793 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,801 | ₩198,904 | ₩194,801 | ₩198,516 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,132 | ₩196,571 | ₩190,791 | ₩194,881 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,567 | ₩194,707 | ₩191,180 | ₩191,260 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,915 | ₩194,613 | ₩191,783 | ₩193,513 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,942 | ₩195,337 | ₩192,319 | ₩193,915 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,777 | ₩194,801 | ₩190,777 | ₩192,735 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,251 | ₩195,042 | ₩188,377 | ₩190,549 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,674 | ₩197,013 | ₩193,258 | ₩195,820 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,258 | ₩194,787 | ₩192,963 | ₩193,674 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,364 | ₩196,598 | ₩191,072 | ₩192,856 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,461 | ₩196,611 | ₩189,865 | ₩195,337 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,415 | ₩192,159 | ₩188,149 | ₩191,461 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,869 | ₩194,264 | ₩188,846 | ₩190,415 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩193,030 | ₩195,391 | ₩191,662 | ₩194,345 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,946 | ₩194,184 | ₩187,263 | ₩192,333 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,532 | ₩190,415 | ₩186,968 | ₩189,731 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,294 | ₩187,612 | ₩178,331 | ₩187,062 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,813 | ₩184,152 | ₩177,473 | ₩183,656 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,337 | ₩180,343 | ₩177,433 | ₩178,452 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,343 | ₩183,025 | ₩175,971 | ₩177,795 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,039 | ₩183,615 | ₩167,844 | ₩181,483 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,905 | ₩184,487 | ₩179,458 | ₩180,021 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,190 | ₩181,778 | ₩178,278 | ₩181,550 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,977 | ₩178,720 | ₩175,207 | ₩177,714 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,668 | ₩178,787 | ₩176,119 | ₩176,977 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,220 | ₩179,190 | ₩174,093 | ₩176,789 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,804 | ₩176,011 | ₩172,524 | ₩173,141 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,047 | ₩175,233 | ₩172,162 | ₩174,241 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,444 | ₩175,005 | ₩171,720 | ₩172,605 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,524 | ₩173,986 | ₩168,970 | ₩169,453 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,727 | ₩174,026 | ₩170,083 | ₩173,262 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩174,992 | ₩174,992 | ₩170,928 | ₩171,867 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,065 | ₩177,567 | ₩174,147 | ₩176,038 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,590 | ₩177,875 | ₩174,295 | ₩176,105 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,236 | ₩180,866 | ₩175,958 | ₩176,709 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,406 | ₩180,584 | ₩176,507 | ₩180,236 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,105 | ₩176,588 | ₩175,032 | ₩175,971 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,369 | ₩176,347 | ₩173,141 | ₩175,622 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,225 | ₩175,139 | ₩167,361 | ₩174,590 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,386 | ₩169,815 | ₩167,267 | ₩168,809 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,870 | ₩171,103 | ₩167,522 | ₩170,083 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,445 | ₩170,445 | ₩165,899 | ₩167,173 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,344 | ₩172,792 | ₩170,285 | ₩170,620 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,873 | ₩173,168 | ₩168,984 | ₩169,480 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,616 | ₩175,515 | ₩170,057 | ₩172,980 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,843 | ₩177,500 | ₩172,417 | ₩174,777 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,333 | ₩177,406 | ₩175,180 | ₩176,172 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,646 | ₩180,611 | ₩175,502 | ₩175,917 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,299 | ₩179,981 | ₩176,963 | ₩179,646 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,973 | ₩175,877 | ₩172,953 | ₩175,770 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩172,028 | ₩174,965 | ₩169,614 | ₩173,557 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,762 | ₩174,134 | ₩168,796 | ₩173,329 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,556 | ₩169,869 | ₩165,550 | ₩169,212 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,398 | ₩173,946 | ₩163,887 | ₩166,596 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,817 | ₩169,534 | ₩166,234 | ₩168,112 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,512 | ₩167,133 | ₩158,040 | ₩166,516 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,907 | ₩166,248 | ₩162,466 | ₩163,914 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,322 | ₩166,851 | ₩164,021 | ₩165,792 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,872 | ₩165,872 | ₩163,565 | ₩164,531 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,261 | ₩167,522 | ₩164,370 | ₩165,014 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,491 | ₩167,294 | ₩164,491 | ₩166,489 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,874 | ₩167,817 | ₩163,539 | ₩165,751 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,810 | ₩162,600 | ₩159,810 | ₩161,674 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,265 | ₩162,412 | ₩160,038 | ₩160,762 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,937 | ₩162,519 | ₩159,368 | ₩161,782 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,830 | ₩161,835 | ₩159,341 | ₩161,554 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,393 | ₩162,063 | ₩159,690 | ₩161,245 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,757 | ₩163,968 | ₩159,730 | ₩162,023 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,513 | ₩163,512 | ₩160,347 | ₩161,017 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,848 | ₩156,645 | ₩152,286 | ₩155,921 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,346 | ₩155,224 | ₩152,608 | ₩154,285 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,066 | ₩154,821 | ₩150,100 | ₩154,285 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,300 | ₩155,626 | ₩151,830 | ₩153,762 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,752 | ₩152,126 | ₩148,343 | ₩151,267 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩147,981 | ₩148,478 | ₩146,318 | ₩147,499 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,518 | ₩149,631 | ₩145,795 | ₩146,131 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,564 | ₩153,051 | ₩149,108 | ₩149,671 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,093 | ₩152,233 | ₩149,524 | ₩151,173 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,493 | ₩151,629 | ₩146,466 | ₩149,738 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,650 | ₩152,877 | ₩148,920 | ₩149,014 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩147,002 | ₩147,056 | ₩144,414 | ₩146,238 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,554 | ₩148,370 | ₩143,663 | ₩146,533 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,499 | ₩147,847 | ₩145,406 | ₩146,265 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,261 | ₩152,233 | ₩147,713 | ₩148,478 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,127 | ₩150,878 | ₩148,652 | ₩148,826 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,610 | ₩151,495 | ₩147,324 | ₩148,035 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,104 | ₩150,409 | ₩145,313 | ₩150,127 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,537 | ₩151,160 | ₩148,357 | ₩149,846 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,495 | ₩155,170 | ₩150,181 | ₩151,146 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,926 | ₩153,373 | ₩147,002 | ₩152,836 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,509 | ₩152,783 | ₩149,095 | ₩152,206 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,262 | ₩159,609 | ₩156,028 | ₩157,530 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,078 | ₩161,420 | ₩158,670 | ₩159,850 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,292 | ₩158,764 | ₩152,085 | ₩157,906 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,890 | ₩159,421 | ₩151,616 | ₩157,785 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,782 | ₩163,109 | ₩153,628 | ₩155,411 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,410 | ₩166,932 | ₩162,881 | ₩165,939 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,452 | ₩164,021 | ₩160,374 | ₩163,485 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩161,004 | ₩162,063 | ₩158,724 | ₩160,414 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩169,989 | ₩170,767 | ₩159,435 | ₩161,004 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,386 | ₩171,156 | ₩167,240 | ₩170,124 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,311 | ₩170,888 | ₩167,173 | ₩169,145 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,049 | ₩174,348 | ₩168,098 | ₩171,478 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,222 | ₩174,697 | ₩170,539 | ₩171,357 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,524 | ₩173,852 | ₩169,815 | ₩172,699 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,203 | ₩179,820 | ₩172,082 | ₩172,994 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩179,029 | ₩181,054 | ₩176,092 | ₩177,245 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩179,029 | ₩181,724 | ₩176,896 | ₩178,197 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,538 | ₩182,422 | ₩179,109 | ₩180,102 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,471 | ₩182,543 | ₩178,962 | ₩180,142 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,555 | ₩178,157 | ₩174,683 | ₩177,111 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,967 | ₩177,688 | ₩172,417 | ₩175,649 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,854 | ₩176,494 | ₩170,338 | ₩171,612 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,775 | ₩173,892 | ₩168,997 | ₩171,733 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,445 | ₩172,390 | ₩167,736 | ₩170,513 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,815 | ₩171,666 | ₩167,736 | ₩170,687 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,586 | ₩174,321 | ₩162,586 | ₩167,187 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,853 | ₩167,629 | ₩163,297 | ₩167,455 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,974 | ₩166,959 | ₩163,123 | ₩164,290 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,342 | ₩167,428 | ₩163,726 | ₩165,175 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,547 | ₩173,248 | ₩167,254 | ₩167,736 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,364 | ₩170,271 | ₩162,721 | ₩169,440 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,071 | ₩164,223 | ₩160,950 | ₩161,621 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩165,000 | ₩165,993 | ₩163,311 | ₩163,713 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,077 | ₩166,449 | ₩162,077 | ₩165,363 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,965 | ₩162,680 | ₩157,423 | ₩161,929 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,609 | ₩161,285 | ₩158,737 | ₩159,327 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,883 | ₩162,385 | ₩158,684 | ₩159,569 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,215 | ₩166,275 | ₩162,144 | ₩163,002 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,226 | ₩166,275 | ₩160,226 | ₩164,907 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,197 | ₩163,042 | ₩159,368 | ₩161,259 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,555 | ₩163,002 | ₩158,804 | ₩162,855 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,559 | ₩161,969 | ₩155,559 | ₩160,575 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,392 | ₩157,101 | ₩152,367 | ₩156,216 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,565 | ₩156,632 | ₩154,204 | ₩154,285 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,128 | ₩157,128 | ₩156,055 | ₩156,484 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,770 | ₩160,199 | ₩156,323 | ₩157,128 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,488 | ₩159,703 | ₩158,442 | ₩159,462 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,293 | ₩160,575 | ₩159,032 | ₩159,462 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,159 | ₩161,017 | ₩159,636 | ₩159,877 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,529 | ₩161,285 | ₩159,529 | ₩160,816 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,172 | ₩160,682 | ₩158,483 | ₩159,529 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,071 | ₩162,291 | ₩159,837 | ₩160,655 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,099 | ₩160,964 | ₩157,839 | ₩159,569 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩159,998 | ₩160,360 | ₩158,402 | ₩159,636 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,730 | ₩160,293 | ₩157,423 | ₩159,743 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,715 | ₩161,715 | ₩156,980 | ₩158,483 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,724 | ₩161,527 | ₩158,724 | ₩160,776 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,139 | ₩159,824 | ₩151,361 | ₩158,831 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,654 | ₩156,498 | ₩152,635 | ₩152,823 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,317 | ₩156,256 | ₩152,635 | ₩153,212 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,432 | ₩154,768 | ₩153,292 | ₩154,151 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,400 | ₩155,666 | ₩152,970 | ₩155,411 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,631 | ₩154,459 | ₩148,062 | ₩154,231 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,535 | ₩152,367 | ₩148,625 | ₩148,867 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩147,995 | ₩151,334 | ₩147,552 | ₩150,811 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,516 | ₩150,717 | ₩148,343 | ₩148,974 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,819 | ₩151,602 | ₩149,403 | ₩150,234 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,788 | ₩153,131 | ₩146,667 | ₩150,476 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,245 | ₩147,150 | ₩144,173 | ₩146,466 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,753 | ₩147,834 | ₩140,310 | ₩145,956 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,410 | ₩142,992 | ₩139,224 | ₩139,975 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,921 | ₩142,094 | ₩138,835 | ₩139,586 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,170 | ₩141,007 | ₩138,647 | ₩139,707 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,682 | ₩145,339 | ₩138,835 | ₩139,465 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,950 | ₩146,090 | ₩144,307 | ₩145,380 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,224 | ₩148,437 | ₩144,682 | ₩146,224 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,405 | ₩149,296 | ₩146,761 | ₩147,271 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,753 | ₩149,095 | ₩146,332 | ₩147,257 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,359 | ₩148,893 | ₩146,359 | ₩147,834 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,059 | ₩146,318 | ₩142,161 | ₩146,171 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,199 | ₩144,575 | ₩142,898 | ₩143,582 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,086 | ₩145,473 | ₩141,557 | ₩143,717 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,167 | ₩143,167 | ₩140,712 | ₩142,536 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,644 | ₩144,146 | ₩141,276 | ₩143,918 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,912 | ₩143,958 | ₩139,291 | ₩143,341 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,044 | ₩148,665 | ₩143,837 | ₩144,199 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,597 | ₩152,447 | ₩144,494 | ₩145,755 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,173 | ₩152,568 | ₩149,323 | ₩150,597 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,225 | ₩153,762 | ₩150,288 | ₩150,798 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,878 | ₩153,118 | ₩149,846 | ₩152,313 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,698 | ₩150,181 | ₩147,364 | ₩149,095 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,597 | ₩152,407 | ₩148,813 | ₩149,403 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,395 | ₩150,972 | ₩145,903 | ₩150,033 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,069 | ₩151,214 | ₩146,680 | ₩150,690 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,500 | ₩147,646 | ₩143,904 | ₩145,983 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,358 | ₩157,490 | ₩142,711 | ₩144,079 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,180 | ₩159,891 | ₩155,224 | ₩155,908 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩154,996 | ₩160,065 | ₩154,633 | ₩158,818 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,842 | ₩156,256 | ₩152,675 | ₩155,854 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,971 | ₩160,454 | ₩151,348 | ₩151,576 | -5.25% | 36.9만 |
|---|