시장 데이터를 불러오는 중
UMB Financial Corporation - Depositary Shares Each Representing a 1/400th Interest in a Share of 7.750% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series B · UMBFO · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,952 | ₩34,300 | ₩33,858 | ₩33,898 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,858 | ₩34,099 | ₩33,791 | ₩33,791 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,086 | ₩34,260 | ₩33,858 | ₩33,858 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,166 | ₩34,233 | ₩33,911 | ₩34,126 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,992 | ₩34,153 | ₩33,925 | ₩34,019 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,126 | ₩34,414 | ₩34,032 | ₩34,032 | -0.28% | 1만 |
| 2026.10.01 | ₩33,791 | ₩34,917 | ₩33,764 | ₩34,783 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,340 | ₩34,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,804 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,810 | ₩34,850 | ₩34,609 | ₩34,770 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,904 | ₩34,904 | ₩34,729 | ₩34,743 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,837 | ₩34,917 | ₩34,637 | ₩34,756 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,743 | ₩34,850 | ₩34,729 | ₩34,790 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,823 | ₩34,944 | ₩34,689 | ₩34,837 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,118 | ₩35,118 | ₩34,662 | ₩34,676 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,729 | ₩35,185 | ₩34,716 | ₩34,957 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩35,065 | ₩35,065 | ₩34,635 | ₩34,635 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,877 | ₩35,130 | ₩34,635 | ₩34,702 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,890 | ₩35,292 | ₩34,689 | ₩34,761 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,729 | ₩35,051 | ₩34,622 | ₩34,957 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,662 | ₩34,944 | ₩34,662 | ₩34,662 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,850 | ₩34,930 | ₩34,676 | ₩34,676 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,837 | ₩35,118 | ₩34,609 | ₩34,756 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,091 | ₩35,219 | ₩34,770 | ₩34,796 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,997 | ₩35,225 | ₩34,729 | ₩35,024 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,313 | ₩35,313 | ₩34,716 | ₩34,997 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,212 | ₩35,401 | ₩34,975 | ₩35,158 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,534 | ₩35,534 | ₩34,997 | ₩34,997 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,520 | ₩35,534 | ₩35,225 | ₩35,480 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,789 | ₩35,856 | ₩35,413 | ₩35,534 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,695 | ₩35,869 | ₩35,480 | ₩35,480 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,775 | ₩35,775 | ₩35,547 | ₩35,547 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,084 | ₩36,191 | ₩35,708 | ₩35,708 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,869 | ₩36,177 | ₩35,869 | ₩35,970 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,842 | ₩35,869 | ₩35,762 | ₩35,809 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,655 | ₩35,923 | ₩35,601 | ₩35,923 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,802 | ₩35,882 | ₩35,601 | ₩35,748 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,614 | ₩35,919 | ₩35,614 | ₩35,614 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,695 | ₩35,825 | ₩35,641 | ₩35,802 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,963 | ₩35,963 | ₩35,628 | ₩35,789 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,802 | ₩35,802 | ₩35,601 | ₩35,688 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,842 | ₩35,856 | ₩35,628 | ₩35,628 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,695 | ₩35,842 | ₩35,695 | ₩35,802 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,641 | ₩35,829 | ₩35,641 | ₩35,655 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,681 | ₩35,976 | ₩35,561 | ₩35,561 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,520 | ₩35,869 | ₩35,520 | ₩35,856 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,601 | ₩35,621 | ₩35,309 | ₩35,467 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,815 | ₩35,937 | ₩35,380 | ₩35,641 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,815 | ₩35,815 | ₩35,601 | ₩35,641 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,494 | ₩35,802 | ₩35,494 | ₩35,735 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,467 | ₩35,976 | ₩35,252 | ₩35,400 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,158 | ₩36,003 | ₩35,158 | ₩35,319 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,212 | ₩35,520 | ₩35,212 | ₩35,239 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,453 | ₩35,453 | ₩35,044 | ₩35,145 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,507 | ₩35,507 | ₩35,266 | ₩35,380 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,360 | ₩35,534 | ₩35,360 | ₩35,413 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,467 | ₩35,467 | ₩35,199 | ₩35,299 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,467 | ₩35,574 | ₩35,369 | ₩35,373 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,373 | ₩35,802 | ₩35,373 | ₩35,440 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,534 | ₩35,695 | ₩35,346 | ₩35,494 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,440 | ₩35,735 | ₩35,319 | ₩35,360 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,494 | ₩35,655 | ₩35,333 | ₩35,561 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,494 | ₩35,825 | ₩35,400 | ₩35,440 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,494 | ₩35,608 | ₩35,333 | ₩35,346 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,480 | ₩35,534 | ₩35,333 | ₩35,373 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,507 | ₩35,668 | ₩35,353 | ₩35,373 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,507 | ₩35,601 | ₩35,346 | ₩35,386 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,520 | ₩35,668 | ₩35,333 | ₩35,346 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,628 | ₩35,869 | ₩35,400 | ₩35,534 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,084 | ₩36,084 | ₩35,360 | ₩35,574 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,453 | ₩36,097 | ₩35,427 | ₩35,427 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,360 | ₩35,695 | ₩35,360 | ₩35,413 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,319 | ₩35,425 | ₩35,024 | ₩35,360 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,319 | ₩35,936 | ₩35,319 | ₩35,815 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,292 | ₩35,655 | ₩35,024 | ₩35,132 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,400 | ₩35,641 | ₩35,212 | ₩35,225 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,748 | ₩35,869 | ₩35,292 | ₩35,333 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,735 | ₩35,976 | ₩35,467 | ₩35,594 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,204 | ₩36,472 | ₩35,413 | ₩35,614 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,151 | ₩36,325 | ₩36,003 | ₩36,084 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,124 | ₩36,245 | ₩35,869 | ₩35,976 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩36,003 | ₩36,070 | ₩35,775 | ₩36,017 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,896 | ₩36,271 | ₩35,608 | ₩35,936 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,601 | ₩36,151 | ₩35,601 | ₩35,641 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,400 | ₩35,679 | ₩35,373 | ₩35,480 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,614 | ₩35,614 | ₩35,279 | ₩35,346 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,494 | ₩35,614 | ₩35,292 | ₩35,494 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,306 | ₩35,520 | ₩35,279 | ₩35,292 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,185 | ₩35,333 | ₩35,078 | ₩35,132 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,266 | ₩35,480 | ₩35,266 | ₩35,266 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,534 | ₩35,802 | ₩35,158 | ₩35,158 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,124 | ₩36,124 | ₩35,534 | ₩35,534 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩36,057 | ₩36,097 | ₩35,856 | ₩35,983 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,258 | ₩36,258 | ₩35,748 | ₩36,124 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,164 | ₩36,338 | ₩36,124 | ₩36,151 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,245 | ₩36,325 | ₩36,017 | ₩36,017 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,151 | ₩36,325 | ₩35,959 | ₩36,137 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,936 | ₩36,177 | ₩35,601 | ₩36,015 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩36,030 | ₩36,043 | ₩35,655 | ₩35,802 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩36,017 | ₩36,084 | ₩35,869 | ₩36,043 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩36,070 | ₩36,070 | ₩35,775 | ₩35,909 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,110 | ₩36,110 | ₩35,941 | ₩36,043 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,990 | ₩36,108 | ₩35,668 | ₩35,936 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,097 | ₩36,097 | ₩35,842 | ₩35,983 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,151 | ₩36,151 | ₩35,864 | ₩35,983 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,204 | ₩36,204 | ₩35,400 | ₩36,164 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,110 | ₩36,191 | ₩36,110 | ₩36,110 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩36,043 | ₩36,043 | ₩35,715 | ₩35,990 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,936 | ₩36,043 | ₩35,374 | ₩36,003 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,815 | ₩35,990 | ₩35,480 | ₩35,950 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,708 | ₩35,789 | ₩35,266 | ₩35,789 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,722 | ₩35,722 | ₩35,266 | ₩35,614 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,561 | ₩35,641 | ₩35,238 | ₩35,534 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,279 | ₩35,655 | ₩35,252 | ₩35,480 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,400 | ₩35,467 | ₩34,984 | ₩35,239 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,400 | ₩35,467 | ₩35,212 | ₩35,467 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,561 | ₩35,561 | ₩35,199 | ₩35,480 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,467 | ₩35,614 | ₩35,346 | ₩35,373 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,561 | ₩35,561 | ₩35,306 | ₩35,386 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,212 | ₩35,789 | ₩35,091 | ₩35,494 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,877 | ₩35,158 | ₩34,877 | ₩35,118 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,971 | ₩35,038 | ₩34,918 | ₩34,957 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩35,011 | ₩35,172 | ₩34,890 | ₩34,890 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩35,051 | ₩35,105 | ₩34,662 | ₩34,823 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩35,051 | ₩35,199 | ₩34,897 | ₩34,917 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,984 | ₩35,038 | ₩34,837 | ₩34,890 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,917 | ₩34,971 | ₩34,810 | ₩34,810 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,997 | ₩34,997 | ₩34,810 | ₩34,810 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,917 | ₩35,105 | ₩34,830 | ₩34,944 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,091 | ₩35,091 | ₩34,716 | ₩34,837 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,649 | ₩34,776 | ₩34,528 | ₩34,716 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,971 | ₩34,997 | ₩34,642 | ₩34,642 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,381 | ₩34,796 | ₩34,327 | ₩34,796 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,381 | ₩34,729 | ₩34,327 | ₩34,461 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,863 | ₩34,957 | ₩34,206 | ₩34,206 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,837 | ₩35,292 | ₩34,837 | ₩35,185 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,997 | ₩35,158 | ₩34,847 | ₩34,890 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,534 | ₩35,534 | ₩34,917 | ₩34,984 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,306 | ₩35,621 | ₩35,091 | ₩35,239 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,756 | ₩35,078 | ₩34,756 | ₩35,011 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,984 | ₩35,138 | ₩34,716 | ₩34,770 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,601 | ₩35,601 | ₩34,729 | ₩34,729 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,829 | ₩35,936 | ₩35,239 | ₩35,266 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,789 | ₩35,956 | ₩35,614 | ₩35,614 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,829 | ₩35,829 | ₩35,641 | ₩35,775 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,312 | ₩36,312 | ₩35,628 | ₩35,655 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,338 | ₩36,513 | ₩36,070 | ₩36,070 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,285 | ₩36,405 | ₩36,137 | ₩36,151 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,419 | ₩36,419 | ₩36,258 | ₩36,285 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,137 | ₩36,526 | ₩35,941 | ₩36,003 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,304 | ₩36,513 | ₩35,936 | ₩36,037 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,030 | ₩36,265 | ₩36,030 | ₩36,030 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,419 | ₩36,419 | ₩35,990 | ₩36,177 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,365 | ₩36,566 | ₩36,198 | ₩36,513 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩36,057 | ₩36,510 | ₩35,815 | ₩36,204 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,976 | ₩36,137 | ₩35,815 | ₩36,057 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,896 | ₩36,620 | ₩35,547 | ₩35,936 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,164 | ₩36,258 | ₩35,882 | ₩35,896 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,177 | ₩36,540 | ₩35,990 | ₩36,017 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,177 | ₩36,522 | ₩36,043 | ₩36,043 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,097 | ₩36,399 | ₩36,097 | ₩36,097 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,446 | ₩36,446 | ₩36,124 | ₩36,137 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,486 | ₩36,513 | ₩36,218 | ₩36,258 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,526 | ₩36,767 | ₩36,472 | ₩36,472 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,325 | ₩36,580 | ₩36,218 | ₩36,540 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,338 | ₩36,338 | ₩36,110 | ₩36,177 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,392 | ₩36,472 | ₩36,057 | ₩36,204 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,177 | ₩36,467 | ₩35,869 | ₩36,439 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩36,070 | ₩36,432 | ₩35,950 | ₩35,950 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,271 | ₩36,271 | ₩35,950 | ₩35,950 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,110 | ₩36,361 | ₩36,097 | ₩36,110 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,177 | ₩36,177 | ₩36,064 | ₩36,090 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,990 | ₩36,204 | ₩35,936 | ₩36,084 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,526 | ₩36,620 | ₩35,641 | ₩35,882 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,459 | ₩36,727 | ₩36,338 | ₩36,338 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,714 | ₩36,848 | ₩36,271 | ₩36,325 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,741 | ₩36,808 | ₩36,204 | ₩36,741 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,794 | ₩36,835 | ₩36,419 | ₩36,647 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,861 | ₩36,875 | ₩36,479 | ₩36,700 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,727 | ₩36,955 | ₩36,540 | ₩36,875 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,607 | ₩36,714 | ₩36,472 | ₩36,607 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,633 | ₩36,660 | ₩36,432 | ₩36,432 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,499 | ₩36,660 | ₩36,338 | ₩36,635 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,405 | ₩36,405 | ₩35,963 | ₩36,338 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,499 | ₩36,607 | ₩36,419 | ₩36,432 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,513 | ₩36,660 | ₩36,204 | ₩36,553 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,405 | ₩36,446 | ₩36,218 | ₩36,312 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,526 | ₩36,526 | ₩36,271 | ₩36,285 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,325 | ₩36,503 | ₩36,285 | ₩36,352 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,593 | ₩36,593 | ₩36,140 | ₩36,392 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,472 | ₩36,754 | ₩36,033 | ₩36,459 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,459 | ₩36,593 | ₩36,218 | ₩36,325 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,472 | ₩36,486 | ₩35,956 | ₩36,218 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,271 | ₩36,586 | ₩35,829 | ₩36,312 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩36,070 | ₩36,271 | ₩35,936 | ₩36,204 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,480 | ₩36,204 | ₩34,977 | ₩36,204 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,566 | ₩36,607 | ₩36,065 | ₩36,084 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,600 | ₩36,600 | ₩36,338 | ₩36,392 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,767 | ₩36,767 | ₩36,338 | ₩36,338 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,727 | ₩36,727 | ₩36,566 | ₩36,566 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,848 | ₩36,848 | ₩36,446 | ₩36,446 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,714 | ₩36,852 | ₩36,607 | ₩36,647 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,727 | ₩36,741 | ₩36,499 | ₩36,540 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,151 | ₩36,835 | ₩36,151 | ₩36,566 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,392 | ₩36,667 | ₩36,057 | ₩36,070 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,151 | ₩36,891 | ₩35,963 | ₩36,204 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,231 | ₩36,995 | ₩35,892 | ₩35,963 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,110 | ₩36,459 | ₩35,869 | ₩36,017 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,842 | ₩36,151 | ₩35,842 | ₩36,137 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,923 | ₩35,923 | ₩35,695 | ₩35,748 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,950 | ₩35,976 | ₩35,708 | ₩35,869 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,990 | ₩35,990 | ₩35,708 | ₩35,789 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,909 | ₩36,084 | ₩35,637 | ₩35,775 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,587 | ₩35,990 | ₩35,453 | ₩35,708 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,856 | ₩35,976 | ₩35,360 | ₩35,360 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,842 | ₩35,842 | ₩35,617 | ₩35,815 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,842 | ₩35,882 | ₩35,601 | ₩35,614 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,722 | ₩35,909 | ₩35,561 | ₩35,842 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩36,057 | ₩36,173 | ₩35,762 | ₩35,903 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,990 | ₩36,102 | ₩35,695 | ₩36,061 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,802 | ₩36,191 | ₩35,582 | ₩35,695 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,507 | ₩35,708 | ₩35,413 | ₩35,614 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,976 | ₩35,976 | ₩35,346 | ₩35,386 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,124 | ₩36,124 | ₩35,637 | ₩35,815 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩36,043 | ₩36,499 | ₩35,842 | ₩35,909 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,137 | ₩36,202 | ₩35,775 | ₩35,775 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,164 | ₩36,238 | ₩35,587 | ₩35,909 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,258 | ₩36,285 | ₩35,640 | ₩36,164 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,325 | ₩36,472 | ₩36,010 | ₩36,110 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,177 | ₩36,392 | ₩36,084 | ₩36,084 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,352 | ₩36,352 | ₩35,587 | ₩36,003 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,365 | ₩36,365 | ₩35,848 | ₩36,151 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,486 | ₩36,513 | ₩36,118 | ₩36,338 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,379 | ₩36,526 | ₩36,325 | ₩36,338 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,271 | ₩36,385 | ₩35,976 | ₩35,976 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,540 | ₩36,674 | ₩36,017 | ₩36,312 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,674 | ₩36,674 | ₩35,990 | ₩36,204 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,486 | ₩36,486 | ₩36,070 | ₩36,191 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,365 | ₩36,365 | ₩35,990 | ₩36,057 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,325 | ₩36,714 | ₩36,259 | ₩36,365 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,285 | ₩36,312 | ₩36,057 | ₩36,191 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,258 | ₩36,600 | ₩35,990 | ₩36,258 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,191 | ₩36,540 | ₩36,070 | ₩36,070 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,888 | ₩36,218 | ₩35,869 | ₩36,218 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,312 | ₩36,459 | ₩36,310 | ₩36,310 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,869 | ₩36,271 | ₩35,869 | ₩36,231 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,869 | ₩35,936 | ₩35,561 | ₩35,681 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,580 | ₩36,982 | ₩35,574 | ₩35,802 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,472 | ₩36,633 | ₩36,345 | ₩36,419 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,486 | ₩36,486 | ₩36,204 | ₩36,338 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,566 | ₩36,607 | ₩36,352 | ₩36,499 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,727 | ₩36,727 | ₩36,338 | ₩36,432 | -0.80% | 1.5만 |
|---|
