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 | ₩174,076 | ₩175,014 | ₩173,016 | ₩174,719 | +0.37% | 49.6만 |
| 2026.10.08 | ₩171,407 | ₩176,570 | ₩170,562 | ₩174,840 | +2.00% | 98.4만 |
| 2026.10.07 | ₩171,984 | ₩173,030 | ₩168,417 | ₩171,917 | -0.04% | 83.3만 |
| 2026.10.06 | ₩174,880 | ₩175,309 | ₩173,070 | ₩174,424 | -0.26% | 56만 |
| 2026.10.05 | ₩174,974 | ₩175,577 | ₩172,976 | ₩174,049 | -0.53% | 73.9만 |
| 2026.10.02 | ₩175,564 | ₩178,259 | ₩174,746 | ₩175,577 | +0.01% | 65.5만 |
| 2026.10.01 | ₩173,271 | ₩174,518 | ₩169,651 | ₩174,035 | +0.44% | 74.2만 |
| 2026.09.30 | ₩176,999 | ₩177,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,330 |
| -1.51% |
| 55.1만 |
| 2026.09.29 | ₩178,876 | ₩180,284 | ₩175,470 | ₩176,784 | -1.17% | 65.7만 |
|---|
| 2026.09.28 | ₩181,370 | ₩182,014 | ₩178,715 | ₩178,903 | -1.36% | 59만 |
|---|
| 2026.09.25 | ₩182,309 | ₩184,132 | ₩181,558 | ₩182,121 | -0.10% | 71.4만 |
|---|
| 2026.09.24 | ₩180,257 | ₩181,370 | ₩178,192 | ₩181,008 | +0.42% | 87.1만 |
|---|
| 2026.09.23 | ₩180,016 | ₩181,437 | ₩179,104 | ₩179,479 | -0.30% | 70.1만 |
|---|
| 2026.09.22 | ₩180,485 | ₩181,732 | ₩178,246 | ₩179,962 | -0.29% | 82.4만 |
|---|
| 2026.09.21 | ₩181,249 | ₩182,175 | ₩178,863 | ₩179,050 | -1.21% | 57.3만 |
|---|
| 2026.09.18 | ₩179,828 | ₩181,732 | ₩178,970 | ₩180,378 | +0.31% | 165.8만 |
|---|
| 2026.09.17 | ₩182,094 | ₩183,314 | ₩179,238 | ₩180,700 | -0.77% | 89만 |
|---|
| 2026.09.16 | ₩184,374 | ₩185,433 | ₩177,803 | ₩179,949 | -2.40% | 77.8만 |
|---|
| 2026.09.15 | ₩187,351 | ₩188,383 | ₩183,945 | ₩184,320 | -1.62% | 42.3만 |
|---|
| 2026.09.14 | ₩185,902 | ₩188,812 | ₩185,648 | ₩187,418 | +0.82% | 73만 |
|---|
| 2026.09.11 | ₩189,161 | ₩189,737 | ₩185,259 | ₩187,042 | -1.12% | 53.2만 |
|---|
| 2026.09.10 | ₩188,557 | ₩188,745 | ₩185,876 | ₩186,881 | -0.89% | 42.5만 |
|---|
| 2026.09.09 | ₩190,059 | ₩191,668 | ₩188,705 | ₩189,362 | -0.37% | 54.2만 |
|---|
| 2026.09.08 | ₩192,915 | ₩193,224 | ₩190,958 | ₩191,145 | -0.92% | 76.7만 |
|---|
| 2026.09.04 | ₩191,588 | ₩193,572 | ₩191,588 | ₩192,768 | +0.62% | 40만 |
|---|
| 2026.09.03 | ₩191,333 | ₩193,371 | ₩189,845 | ₩192,339 | +0.53% | 40.9만 |
|---|
| 2026.09.02 | ₩186,184 | ₩191,360 | ₩185,755 | ₩190,287 | +2.20% | 67.1만 |
|---|
| 2026.09.01 | ₩189,268 | ₩189,912 | ₩184,454 | ₩184,977 | -2.27% | 57.1만 |
|---|
| 2026.08.31 | ₩193,639 | ₩193,894 | ₩188,933 | ₩189,912 | -1.93% | 50.6만 |
|---|
| 2026.08.28 | ₩194,109 | ₩195,289 | ₩192,956 | ₩193,881 | -0.12% | 46.8만 |
|---|
| 2026.08.27 | ₩190,689 | ₩194,524 | ₩190,354 | ₩193,814 | +1.64% | 56.4만 |
|---|
| 2026.08.26 | ₩193,519 | ₩194,055 | ₩192,003 | ₩192,205 | -0.68% | 29.6만 |
|---|
| 2026.08.25 | ₩193,264 | ₩193,733 | ₩190,917 | ₩192,513 | -0.39% | 32.3만 |
|---|
| 2026.08.24 | ₩194,833 | ₩196,831 | ₩192,607 | ₩193,036 | -0.92% | 26.2만 |
|---|
| 2026.08.21 | ₩197,059 | ₩198,118 | ₩193,103 | ₩194,618 | -1.24% | 38만 |
|---|
| 2026.08.20 | ₩196,268 | ₩197,810 | ₩194,431 | ₩195,584 | -0.35% | 40.3만 |
|---|
| 2026.08.19 | ₩201,591 | ₩201,712 | ₩195,088 | ₩195,905 | -2.82% | 52.2만 |
|---|
| 2026.08.18 | ₩204,581 | ₩204,581 | ₩200,733 | ₩201,108 | -1.70% | 35만 |
|---|
| 2026.08.17 | ₩203,146 | ₩205,587 | ₩203,133 | ₩203,750 | +0.30% | 58.8만 |
|---|
| 2026.08.14 | ₩202,141 | ₩204,460 | ₩199,593 | ₩203,870 | +0.86% | 43.1만 |
|---|
| 2026.08.13 | ₩201,135 | ₩202,905 | ₩200,625 | ₩202,315 | +0.59% | 47.3만 |
|---|
| 2026.08.12 | ₩198,064 | ₩200,706 | ₩197,474 | ₩200,398 | +1.18% | 47.3만 |
|---|
| 2026.08.11 | ₩197,112 | ₩199,942 | ₩196,670 | ₩197,836 | +0.37% | 76.1만 |
|---|
| 2026.08.10 | ₩194,109 | ₩196,965 | ₩193,385 | ₩195,919 | +0.93% | 60.4만 |
|---|
| 2026.08.07 | ₩193,613 | ₩196,656 | ₩192,821 | ₩195,235 | +0.84% | 40.9만 |
|---|
| 2026.08.06 | ₩197,662 | ₩199,405 | ₩194,350 | ₩194,605 | -1.55% | 42.9만 |
|---|
| 2026.08.05 | ₩199,995 | ₩199,995 | ₩196,616 | ₩196,858 | -1.57% | 50.4만 |
|---|
| 2026.08.04 | ₩197,166 | ₩201,135 | ₩196,308 | ₩198,896 | +0.88% | 70.4만 |
|---|
| 2026.08.03 | ₩196,442 | ₩199,405 | ₩196,428 | ₩197,166 | +0.37% | 41.4만 |
|---|
| 2026.07.31 | ₩195,275 | ₩196,107 | ₩193,237 | ₩195,409 | +0.07% | 72.4만 |
|---|
| 2026.07.30 | ₩199,968 | ₩201,108 | ₩194,940 | ₩195,114 | -2.43% | 75.8만 |
|---|
| 2026.07.29 | ₩196,174 | ₩200,639 | ₩193,425 | ₩198,815 | +1.35% | 107.8만 |
|---|
| 2026.07.28 | ₩189,107 | ₩194,162 | ₩186,466 | ₩193,063 | +2.09% | 83.1만 |
|---|
| 2026.07.27 | ₩190,260 | ₩191,722 | ₩188,504 | ₩189,027 | -0.65% | 83만 |
|---|
| 2026.07.24 | ₩188,075 | ₩191,467 | ₩186,881 | ₩189,335 | +0.67% | 78.9만 |
|---|
| 2026.07.23 | ₩186,466 | ₩186,626 | ₩184,012 | ₩186,546 | +0.04% | 74.3만 |
|---|
| 2026.07.22 | ₩193,103 | ₩193,103 | ₩188,638 | ₩188,772 | -2.24% | 73.9만 |
|---|
| 2026.07.21 | ₩193,291 | ₩193,411 | ₩190,207 | ₩192,835 | -0.24% | 48.4만 |
|---|
| 2026.07.20 | ₩195,678 | ₩197,474 | ₩192,996 | ₩193,827 | -0.95% | 38만 |
|---|
| 2026.07.17 | ₩196,643 | ₩198,239 | ₩194,940 | ₩195,758 | -0.45% | 39.2만 |
|---|
| 2026.07.16 | ₩194,766 | ₩198,869 | ₩194,766 | ₩198,480 | +1.91% | 56.9만 |
|---|
| 2026.07.15 | ₩192,097 | ₩196,536 | ₩190,756 | ₩194,846 | +1.43% | 55.1만 |
|---|
| 2026.07.14 | ₩193,532 | ₩194,672 | ₩191,145 | ₩191,226 | -1.19% | 54.9만 |
|---|
| 2026.07.13 | ₩193,881 | ₩194,578 | ₩191,749 | ₩193,478 | -0.21% | 54.4만 |
|---|
| 2026.07.10 | ₩193,908 | ₩195,302 | ₩192,285 | ₩193,881 | -0.01% | 39.8만 |
|---|
| 2026.07.09 | ₩190,743 | ₩194,766 | ₩190,743 | ₩192,701 | +1.03% | 53.7만 |
|---|
| 2026.07.08 | ₩194,216 | ₩195,007 | ₩188,343 | ₩190,515 | -1.91% | 91.5만 |
|---|
| 2026.07.07 | ₩193,639 | ₩196,978 | ₩193,224 | ₩195,785 | +1.11% | 100.9만 |
|---|
| 2026.07.06 | ₩193,224 | ₩194,752 | ₩192,929 | ₩193,639 | +0.22% | 54.7만 |
|---|
| 2026.07.02 | ₩195,329 | ₩196,563 | ₩191,038 | ₩192,821 | -1.28% | 58만 |
|---|
| 2026.07.01 | ₩191,427 | ₩196,576 | ₩189,831 | ₩195,302 | +2.02% | 68만 |
|---|
| 2026.06.30 | ₩190,381 | ₩192,124 | ₩188,115 | ₩191,427 | +0.55% | 59.3만 |
|---|
| 2026.06.29 | ₩192,835 | ₩194,229 | ₩188,812 | ₩190,381 | -1.27% | 113.4만 |
|---|
| 2026.06.26 | ₩192,996 | ₩195,356 | ₩191,628 | ₩194,310 | +0.68% | 254.1만 |
|---|
| 2026.06.25 | ₩189,912 | ₩194,149 | ₩187,230 | ₩192,298 | +1.26% | 70.3만 |
|---|
| 2026.06.24 | ₩187,498 | ₩190,381 | ₩186,935 | ₩189,697 | +1.17% | 79.1만 |
|---|
| 2026.06.23 | ₩183,261 | ₩187,579 | ₩178,299 | ₩187,029 | +2.06% | 74.2만 |
|---|
| 2026.06.22 | ₩180,780 | ₩184,119 | ₩177,441 | ₩183,623 | +1.57% | 84.4만 |
|---|
| 2026.06.18 | ₩179,305 | ₩180,311 | ₩177,401 | ₩178,420 | -0.49% | 125.1만 |
|---|
| 2026.06.17 | ₩180,311 | ₩182,993 | ₩175,939 | ₩177,763 | -1.41% | 54.2만 |
|---|
| 2026.06.16 | ₩183,006 | ₩183,583 | ₩167,814 | ₩181,451 | -0.85% | 44.8만 |
|---|
| 2026.06.15 | ₩182,872 | ₩184,454 | ₩179,426 | ₩179,989 | -1.58% | 48만 |
|---|
| 2026.06.12 | ₩179,158 | ₩181,746 | ₩178,246 | ₩181,518 | +1.32% | 53.9만 |
|---|
| 2026.06.11 | ₩176,945 | ₩178,688 | ₩175,175 | ₩177,683 | +0.42% | 67.6만 |
|---|
| 2026.06.10 | ₩176,637 | ₩178,755 | ₩176,087 | ₩176,945 | +0.17% | 54.8만 |
|---|
| 2026.06.09 | ₩175,189 | ₩179,158 | ₩174,062 | ₩176,757 | +0.90% | 88.9만 |
|---|
| 2026.06.08 | ₩174,773 | ₩175,980 | ₩172,493 | ₩173,110 | -0.95% | 71.2만 |
|---|
| 2026.06.05 | ₩173,016 | ₩175,202 | ₩172,131 | ₩174,210 | +0.69% | 61.8만 |
|---|
| 2026.06.04 | ₩172,413 | ₩174,974 | ₩171,689 | ₩172,574 | +0.09% | 69.9만 |
|---|
| 2026.06.03 | ₩172,493 | ₩173,955 | ₩168,940 | ₩169,423 | -1.78% | 51.8만 |
|---|
| 2026.06.02 | ₩170,697 | ₩173,995 | ₩170,053 | ₩173,231 | +1.48% | 54만 |
|---|
| 2026.06.01 | ₩174,961 | ₩174,961 | ₩170,898 | ₩171,836 | -1.79% | 35만 |
|---|
| 2026.05.29 | ₩176,033 | ₩177,535 | ₩174,116 | ₩176,007 | -0.02% | 75.5만 |
|---|
| 2026.05.28 | ₩174,558 | ₩177,844 | ₩174,263 | ₩176,074 | +0.87% | 46.5만 |
|---|
| 2026.05.27 | ₩180,204 | ₩180,834 | ₩175,926 | ₩176,677 | -1.96% | 59만 |
|---|
| 2026.05.26 | ₩177,374 | ₩180,552 | ₩176,476 | ₩180,204 | +1.60% | 67.3만 |
|---|
| 2026.05.22 | ₩176,074 | ₩176,556 | ₩175,001 | ₩175,939 | -0.08% | 66.7만 |
|---|
| 2026.05.21 | ₩173,338 | ₩176,315 | ₩173,110 | ₩175,591 | +1.30% | 57만 |
|---|
| 2026.05.20 | ₩169,195 | ₩175,108 | ₩167,331 | ₩174,558 | +3.17% | 87.5만 |
|---|
| 2026.05.19 | ₩169,356 | ₩169,785 | ₩167,237 | ₩168,779 | -0.34% | 47.7만 |
|---|
| 2026.05.18 | ₩167,840 | ₩171,072 | ₩167,492 | ₩170,053 | +1.32% | 56.6만 |
|---|
| 2026.05.15 | ₩170,415 | ₩170,415 | ₩165,869 | ₩167,143 | -1.92% | 67.8만 |
|---|
| 2026.05.14 | ₩171,313 | ₩172,762 | ₩170,254 | ₩170,589 | -0.42% | 62.1만 |
|---|
| 2026.05.13 | ₩172,842 | ₩173,137 | ₩168,953 | ₩169,450 | -1.96% | 54.4만 |
|---|
| 2026.05.12 | ₩174,585 | ₩175,484 | ₩170,026 | ₩172,949 | -0.94% | 67.5만 |
|---|
| 2026.05.11 | ₩176,811 | ₩177,468 | ₩172,386 | ₩174,746 | -1.17% | 64.7만 |
|---|
| 2026.05.08 | ₩176,302 | ₩177,374 | ₩175,148 | ₩176,141 | -0.09% | 52.2만 |
|---|
| 2026.05.07 | ₩179,614 | ₩180,579 | ₩175,470 | ₩175,886 | -2.08% | 69.5만 |
|---|
| 2026.05.06 | ₩177,267 | ₩179,949 | ₩176,932 | ₩179,614 | +1.32% | 74.4만 |
|---|
| 2026.05.05 | ₩173,942 | ₩175,846 | ₩172,922 | ₩175,738 | +1.03% | 61.1만 |
|---|
| 2026.05.04 | ₩171,997 | ₩174,934 | ₩169,584 | ₩173,526 | +0.89% | 71.2만 |
|---|
| 2026.05.01 | ₩169,731 | ₩174,102 | ₩168,766 | ₩173,298 | +2.10% | 90.6만 |
|---|
| 2026.04.30 | ₩166,526 | ₩169,838 | ₩165,521 | ₩169,181 | +1.59% | 125.2만 |
|---|
| 2026.04.29 | ₩171,367 | ₩173,915 | ₩163,858 | ₩166,567 | -2.80% | 240.3만 |
|---|
| 2026.04.28 | ₩167,787 | ₩169,503 | ₩166,205 | ₩168,082 | +0.18% | 127.5만 |
|---|
| 2026.04.27 | ₩163,483 | ₩167,103 | ₩158,012 | ₩166,486 | +1.84% | 66.5만 |
|---|
| 2026.04.24 | ₩164,877 | ₩166,218 | ₩162,437 | ₩163,885 | -0.60% | 76.3만 |
|---|
| 2026.04.23 | ₩165,293 | ₩166,821 | ₩163,992 | ₩165,762 | +0.28% | 54.1만 |
|---|
| 2026.04.22 | ₩165,843 | ₩165,843 | ₩163,536 | ₩164,502 | -0.81% | 53.7만 |
|---|
| 2026.04.21 | ₩166,231 | ₩167,492 | ₩164,341 | ₩164,984 | -0.75% | 47만 |
|---|
| 2026.04.20 | ₩164,461 | ₩167,264 | ₩164,461 | ₩166,459 | +1.21% | 40.5만 |
|---|
| 2026.04.17 | ₩163,845 | ₩167,787 | ₩163,509 | ₩165,722 | +1.15% | 57.7만 |
|---|
| 2026.04.16 | ₩159,782 | ₩162,571 | ₩159,782 | ₩161,645 | +1.17% | 51만 |
|---|
| 2026.04.15 | ₩162,235 | ₩162,383 | ₩160,010 | ₩160,734 | -0.93% | 49.1만 |
|---|
| 2026.04.14 | ₩160,908 | ₩162,490 | ₩159,339 | ₩161,753 | +0.52% | 44.9만 |
|---|
| 2026.04.13 | ₩160,801 | ₩161,806 | ₩159,312 | ₩161,525 | +0.45% | 45.7만 |
|---|
| 2026.04.10 | ₩161,364 | ₩162,034 | ₩159,661 | ₩161,216 | -0.09% | 71.2만 |
|---|
| 2026.04.09 | ₩159,728 | ₩163,938 | ₩159,701 | ₩161,994 | +1.42% | 72.8만 |
|---|
| 2026.04.08 | ₩161,485 | ₩163,483 | ₩160,318 | ₩160,988 | -0.31% | 78.2만 |
|---|
| 2026.04.07 | ₩154,820 | ₩156,617 | ₩152,259 | ₩155,893 | +0.69% | 60.8만 |
|---|
| 2026.04.06 | ₩153,319 | ₩155,196 | ₩152,581 | ₩154,257 | +0.61% | 45.3만 |
|---|
| 2026.04.02 | ₩151,039 | ₩154,793 | ₩150,074 | ₩154,257 | +2.13% | 42.4만 |
|---|
| 2026.04.01 | ₩152,273 | ₩155,598 | ₩151,803 | ₩153,734 | +0.96% | 62.8만 |
|---|
| 2026.03.31 | ₩149,725 | ₩152,098 | ₩148,317 | ₩151,240 | +1.01% | 68.2만 |
|---|
| 2026.03.30 | ₩147,955 | ₩148,451 | ₩146,292 | ₩147,472 | -0.33% | 55만 |
|---|
| 2026.03.27 | ₩148,491 | ₩149,604 | ₩145,769 | ₩146,104 | -1.61% | 53.9만 |
|---|
| 2026.03.26 | ₩149,537 | ₩153,024 | ₩149,081 | ₩149,644 | +0.07% | 44.6만 |
|---|
| 2026.03.25 | ₩151,066 | ₩152,206 | ₩149,497 | ₩151,146 | +0.05% | 41.6만 |
|---|
| 2026.03.24 | ₩146,467 | ₩151,602 | ₩146,440 | ₩149,711 | +2.22% | 43.6만 |
|---|
| 2026.03.23 | ₩150,623 | ₩152,849 | ₩148,894 | ₩148,987 | -1.09% | 54만 |
|---|
| 2026.03.20 | ₩146,976 | ₩147,030 | ₩144,388 | ₩146,212 | -0.52% | 112.3만 |
|---|
| 2026.03.19 | ₩145,528 | ₩148,344 | ₩143,637 | ₩146,507 | +0.67% | 62.6만 |
|---|
| 2026.03.18 | ₩147,472 | ₩147,821 | ₩145,380 | ₩146,239 | -0.84% | 54.3만 |
|---|
| 2026.03.17 | ₩150,234 | ₩152,206 | ₩147,687 | ₩148,451 | -1.19% | 40.9만 |
|---|
| 2026.03.16 | ₩150,100 | ₩150,851 | ₩148,625 | ₩148,800 | -0.87% | 63.1만 |
|---|
| 2026.03.13 | ₩150,583 | ₩151,468 | ₩147,298 | ₩148,009 | -1.71% | 42.5만 |
|---|
| 2026.03.12 | ₩146,078 | ₩150,382 | ₩145,287 | ₩150,100 | +2.75% | 80.2만 |
|---|
| 2026.03.11 | ₩149,510 | ₩151,133 | ₩148,330 | ₩149,819 | +0.21% | 48만 |
|---|
| 2026.03.10 | ₩151,468 | ₩155,142 | ₩150,154 | ₩151,119 | -0.23% | 50만 |
|---|
| 2026.03.09 | ₩149,899 | ₩153,345 | ₩146,976 | ₩152,809 | +1.94% | 60.4만 |
|---|
| 2026.03.06 | ₩151,481 | ₩152,755 | ₩149,068 | ₩152,179 | +0.46% | 92.5만 |
|---|
| 2026.03.05 | ₩157,234 | ₩159,581 | ₩156,000 | ₩157,502 | +0.17% | 49.7만 |
|---|
| 2026.03.04 | ₩160,050 | ₩161,391 | ₩158,642 | ₩159,822 | -0.14% | 57.7만 |
|---|
| 2026.03.03 | ₩153,265 | ₩158,736 | ₩152,058 | ₩157,878 | +3.01% | 54.1만 |
|---|
| 2026.03.02 | ₩152,863 | ₩159,393 | ₩151,589 | ₩157,757 | +3.20% | 57.9만 |
|---|
| 2026.02.27 | ₩161,753 | ₩163,080 | ₩153,600 | ₩155,383 | -3.94% | 80.3만 |
|---|
| 2026.02.26 | ₩164,381 | ₩166,902 | ₩162,852 | ₩165,910 | +0.93% | 39.6만 |
|---|
| 2026.02.25 | ₩162,423 | ₩163,992 | ₩160,345 | ₩163,456 | +0.64% | 51.9만 |
|---|
| 2026.02.24 | ₩160,975 | ₩162,034 | ₩158,696 | ₩160,385 | -0.37% | 49.9만 |
|---|
| 2026.02.23 | ₩169,959 | ₩170,737 | ₩159,406 | ₩160,975 | -5.29% | 53.5만 |
|---|
| 2026.02.20 | ₩169,356 | ₩171,126 | ₩167,210 | ₩170,093 | +0.44% | 50.6만 |
|---|
| 2026.02.19 | ₩170,281 | ₩170,857 | ₩167,143 | ₩169,114 | -0.69% | 44.3만 |
|---|
| 2026.02.18 | ₩171,018 | ₩174,317 | ₩168,068 | ₩171,447 | +0.25% | 55.5만 |
|---|
| 2026.02.17 | ₩173,191 | ₩174,666 | ₩170,509 | ₩171,327 | -1.08% | 48.5만 |
|---|
| 2026.02.13 | ₩172,493 | ₩173,821 | ₩169,785 | ₩172,668 | +0.10% | 39.4만 |
|---|
| 2026.02.12 | ₩179,171 | ₩179,788 | ₩172,051 | ₩172,963 | -3.47% | 43.7만 |
|---|
| 2026.02.11 | ₩178,997 | ₩181,022 | ₩176,060 | ₩177,213 | -1.00% | 45.8만 |
|---|
| 2026.02.10 | ₩178,997 | ₩181,692 | ₩176,865 | ₩178,165 | -0.46% | 47.5만 |
|---|
| 2026.02.09 | ₩179,506 | ₩182,389 | ₩179,077 | ₩180,069 | +0.31% | 40.1만 |
|---|
| 2026.02.06 | ₩179,439 | ₩182,510 | ₩178,930 | ₩180,110 | +0.37% | 71.2만 |
|---|
| 2026.02.05 | ₩175,524 | ₩178,125 | ₩174,652 | ₩177,079 | +0.89% | 72.7만 |
|---|
| 2026.02.04 | ₩172,936 | ₩177,656 | ₩172,386 | ₩175,618 | +1.55% | 72만 |
|---|
| 2026.02.03 | ₩171,823 | ₩176,462 | ₩170,308 | ₩171,582 | -0.14% | 66.5만 |
|---|
| 2026.02.02 | ₩169,745 | ₩173,861 | ₩168,967 | ₩171,702 | +1.15% | 63.8만 |
|---|
| 2026.01.30 | ₩170,415 | ₩172,359 | ₩167,706 | ₩170,482 | +0.04% | 68.7만 |
|---|
| 2026.01.29 | ₩169,785 | ₩171,635 | ₩167,706 | ₩170,656 | +0.51% | 70.8만 |
|---|
| 2026.01.28 | ₩162,557 | ₩174,290 | ₩162,557 | ₩167,157 | +2.83% | 123.9만 |
|---|
| 2026.01.27 | ₩164,823 | ₩167,599 | ₩163,268 | ₩167,425 | +1.58% | 92.2만 |
|---|
| 2026.01.26 | ₩164,944 | ₩166,929 | ₩163,094 | ₩164,260 | -0.41% | 53.7만 |
|---|
| 2026.01.23 | ₩166,312 | ₩167,398 | ₩163,697 | ₩165,145 | -0.70% | 56.5만 |
|---|
| 2026.01.22 | ₩169,517 | ₩173,217 | ₩167,224 | ₩167,706 | -1.07% | 46.1만 |
|---|
| 2026.01.21 | ₩163,335 | ₩170,241 | ₩162,691 | ₩169,409 | +3.72% | 59.5만 |
|---|
| 2026.01.20 | ₩161,042 | ₩164,193 | ₩160,921 | ₩161,592 | +0.34% | 34.4만 |
|---|
| 2026.01.16 | ₩164,971 | ₩165,963 | ₩163,281 | ₩163,684 | -0.78% | 36.6만 |
|---|
| 2026.01.15 | ₩162,048 | ₩166,419 | ₩162,048 | ₩165,333 | +2.03% | 43.6만 |
|---|
| 2026.01.14 | ₩158,937 | ₩162,651 | ₩157,395 | ₩161,900 | +1.86% | 38.7만 |
|---|
| 2026.01.13 | ₩159,581 | ₩161,257 | ₩158,709 | ₩159,299 | -0.18% | 34.3만 |
|---|
| 2026.01.12 | ₩160,854 | ₩162,356 | ₩158,655 | ₩159,540 | -0.82% | 53.8만 |
|---|
| 2026.01.09 | ₩165,185 | ₩166,245 | ₩162,115 | ₩162,973 | -1.34% | 61.6만 |
|---|
| 2026.01.08 | ₩160,197 | ₩166,245 | ₩160,197 | ₩164,877 | +2.92% | 33.4만 |
|---|
| 2026.01.07 | ₩162,168 | ₩163,013 | ₩159,339 | ₩161,230 | -0.58% | 32.8만 |
|---|
| 2026.01.06 | ₩159,527 | ₩162,973 | ₩158,776 | ₩162,825 | +2.07% | 41.6만 |
|---|
| 2026.01.05 | ₩155,531 | ₩161,940 | ₩155,531 | ₩160,546 | +3.22% | 43.6만 |
|---|
| 2026.01.02 | ₩154,364 | ₩157,073 | ₩152,340 | ₩156,188 | +1.18% | 33.2만 |
|---|
| 2025.12.31 | ₩156,537 | ₩156,604 | ₩154,177 | ₩154,257 | -1.46% | 39만 |
|---|
| 2025.12.30 | ₩157,100 | ₩157,100 | ₩156,027 | ₩156,456 | -0.41% | 32.4만 |
|---|
| 2025.12.29 | ₩159,741 | ₩160,171 | ₩156,295 | ₩157,100 | -1.65% | 51.7만 |
|---|
| 2025.12.26 | ₩159,460 | ₩159,674 | ₩158,414 | ₩159,433 | -0.02% | 27.6만 |
|---|
| 2025.12.24 | ₩160,264 | ₩160,546 | ₩159,004 | ₩159,433 | -0.52% | 17.4만 |
|---|
| 2025.12.23 | ₩160,130 | ₩160,988 | ₩159,607 | ₩159,849 | -0.18% | 30.8만 |
|---|
| 2025.12.22 | ₩159,500 | ₩161,257 | ₩159,500 | ₩160,787 | +0.81% | 41.9만 |
|---|
| 2025.12.19 | ₩160,144 | ₩160,653 | ₩158,454 | ₩159,500 | -0.40% | 141.7만 |
|---|
| 2025.12.18 | ₩161,042 | ₩162,262 | ₩159,808 | ₩160,626 | -0.26% | 51.4만 |
|---|
| 2025.12.17 | ₩159,071 | ₩160,935 | ₩157,811 | ₩159,540 | +0.30% | 65만 |
|---|
| 2025.12.16 | ₩159,969 | ₩160,331 | ₩158,374 | ₩159,607 | -0.23% | 56.8만 |
|---|
| 2025.12.15 | ₩159,701 | ₩160,264 | ₩157,395 | ₩159,715 | +0.01% | 66.1만 |
|---|
| 2025.12.12 | ₩161,686 | ₩161,686 | ₩156,952 | ₩158,454 | -2.00% | 62.2만 |
|---|
| 2025.12.11 | ₩158,696 | ₩161,498 | ₩158,696 | ₩160,747 | +1.29% | 52.6만 |
|---|
| 2025.12.10 | ₩152,112 | ₩159,795 | ₩151,334 | ₩158,803 | +4.40% | 58.7만 |
|---|
| 2025.12.09 | ₩153,627 | ₩156,470 | ₩152,608 | ₩152,796 | -0.54% | 47.5만 |
|---|
| 2025.12.08 | ₩155,290 | ₩156,228 | ₩152,608 | ₩153,184 | -1.36% | 47.2만 |
|---|
| 2025.12.05 | ₩154,405 | ₩154,740 | ₩153,265 | ₩154,123 | -0.18% | 36.7만 |
|---|
| 2025.12.04 | ₩153,372 | ₩155,638 | ₩152,943 | ₩155,383 | +1.31% | 53.6만 |
|---|
| 2025.12.03 | ₩149,604 | ₩154,431 | ₩148,035 | ₩154,204 | +3.07% | 57.8만 |
|---|
| 2025.12.02 | ₩151,508 | ₩152,340 | ₩148,599 | ₩148,840 | -1.76% | 33.1만 |
|---|
| 2025.12.01 | ₩147,968 | ₩151,307 | ₩147,526 | ₩150,784 | +1.90% | 36.8만 |
|---|
| 2025.11.28 | ₩150,489 | ₩150,690 | ₩148,317 | ₩148,947 | -1.02% | 15.6만 |
|---|
| 2025.11.26 | ₩149,792 | ₩151,575 | ₩149,376 | ₩150,208 | +0.28% | 33.1만 |
|---|
| 2025.11.25 | ₩146,762 | ₩153,104 | ₩146,641 | ₩150,449 | +2.51% | 46.3만 |
|---|
| 2025.11.24 | ₩145,219 | ₩147,124 | ₩144,147 | ₩146,440 | +0.84% | 49.3만 |
|---|
| 2025.11.21 | ₩140,727 | ₩147,807 | ₩140,285 | ₩145,930 | +3.70% | 51만 |
|---|
| 2025.11.20 | ₩141,384 | ₩142,967 | ₩139,199 | ₩139,950 | -1.01% | 35.6만 |
|---|
| 2025.11.19 | ₩139,896 | ₩142,068 | ₩138,810 | ₩139,561 | -0.24% | 36.5만 |
|---|
| 2025.11.18 | ₩139,145 | ₩140,982 | ₩138,622 | ₩139,682 | +0.39% | 39.7만 |
|---|
| 2025.11.17 | ₩144,656 | ₩145,313 | ₩138,810 | ₩139,440 | -3.61% | 38.5만 |
|---|
| 2025.11.14 | ₩144,924 | ₩146,064 | ₩144,281 | ₩145,354 | +0.30% | 41.6만 |
|---|
| 2025.11.13 | ₩146,198 | ₩148,411 | ₩144,656 | ₩146,198 | 0.00% | 45.6만 |
|---|
| 2025.11.12 | ₩147,378 | ₩149,269 | ₩146,735 | ₩147,244 | -0.09% | 34.6만 |
|---|
| 2025.11.11 | ₩147,727 | ₩149,068 | ₩146,306 | ₩147,231 | -0.34% | 30.6만 |
|---|
| 2025.11.10 | ₩146,332 | ₩148,867 | ₩146,332 | ₩147,807 | +1.01% | 51.6만 |
|---|
| 2025.11.07 | ₩143,034 | ₩146,292 | ₩142,135 | ₩146,145 | +2.17% | 37.2만 |
|---|
| 2025.11.06 | ₩144,174 | ₩144,549 | ₩142,873 | ₩143,557 | -0.43% | 64.4만 |
|---|
| 2025.11.05 | ₩143,061 | ₩145,447 | ₩141,532 | ₩143,691 | +0.44% | 42.6만 |
|---|
| 2025.11.04 | ₩143,141 | ₩143,141 | ₩140,687 | ₩142,511 | -0.44% | 59.1만 |
|---|
| 2025.11.03 | ₩142,618 | ₩144,120 | ₩141,250 | ₩143,892 | +0.89% | 57.2만 |
|---|
| 2025.10.31 | ₩142,886 | ₩143,932 | ₩139,266 | ₩143,315 | +0.30% | 66.1만 |
|---|
| 2025.10.30 | ₩145,018 | ₩148,639 | ₩143,812 | ₩144,174 | -0.58% | 58.3만 |
|---|
| 2025.10.29 | ₩150,570 | ₩152,420 | ₩144,469 | ₩145,729 | -3.21% | 93만 |
|---|
| 2025.10.28 | ₩151,146 | ₩152,541 | ₩149,296 | ₩150,570 | -0.38% | 62.5만 |
|---|
| 2025.10.27 | ₩153,198 | ₩153,734 | ₩150,261 | ₩150,771 | -1.58% | 48.5만 |
|---|
| 2025.10.24 | ₩150,851 | ₩153,091 | ₩149,819 | ₩152,286 | +0.95% | 46.2만 |
|---|
| 2025.10.23 | ₩149,671 | ₩150,154 | ₩147,338 | ₩149,068 | -0.40% | 34.2만 |
|---|
| 2025.10.22 | ₩150,570 | ₩152,380 | ₩148,786 | ₩149,376 | -0.79% | 40.7만 |
|---|
| 2025.10.21 | ₩150,369 | ₩150,945 | ₩145,877 | ₩150,006 | -0.24% | 37.7만 |
|---|
| 2025.10.20 | ₩147,043 | ₩151,186 | ₩146,654 | ₩150,664 | +2.46% | 36.7만 |
|---|
| 2025.10.17 | ₩145,474 | ₩147,620 | ₩143,879 | ₩145,957 | +0.33% | 61.1만 |
|---|
| 2025.10.16 | ₩155,330 | ₩157,462 | ₩142,685 | ₩144,053 | -7.26% | 73.8만 |
|---|
| 2025.10.15 | ₩159,151 | ₩159,862 | ₩155,196 | ₩155,880 | -2.06% | 30.3만 |
|---|
| 2025.10.14 | ₩154,968 | ₩160,036 | ₩154,606 | ₩158,789 | +2.47% | 56.3만 |
|---|
| 2025.10.13 | ₩153,815 | ₩156,228 | ₩152,648 | ₩155,826 | +1.31% | 31.7만 |
|---|
| 2025.10.10 | ₩159,943 | ₩160,425 | ₩151,321 | ₩151,549 | -5.25% | 36.9만 |
|---|