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 | ₩33,910 | ₩34,258 | ₩33,816 | ₩33,856 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,816 | ₩34,057 | ₩33,749 | ₩33,749 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,044 | ₩34,218 | ₩33,816 | ₩33,816 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,124 | ₩34,191 | ₩33,870 | ₩34,084 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,950 | ₩34,111 | ₩33,883 | ₩33,977 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,084 | ₩34,372 | ₩33,990 | ₩33,990 | -0.28% | 1만 |
| 2026.10.01 | ₩33,749 | ₩34,874 | ₩33,722 | ₩34,740 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,298 | ₩34,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,762 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,767 | ₩34,807 | ₩34,566 | ₩34,727 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,861 | ₩34,861 | ₩34,687 | ₩34,700 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,794 | ₩34,874 | ₩34,594 | ₩34,713 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,700 | ₩34,807 | ₩34,687 | ₩34,747 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,780 | ₩34,901 | ₩34,646 | ₩34,794 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,075 | ₩35,075 | ₩34,620 | ₩34,633 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,687 | ₩35,142 | ₩34,673 | ₩34,914 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩35,021 | ₩35,021 | ₩34,593 | ₩34,593 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,834 | ₩35,087 | ₩34,593 | ₩34,660 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,847 | ₩35,249 | ₩34,646 | ₩34,719 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,687 | ₩35,008 | ₩34,579 | ₩34,914 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,620 | ₩34,901 | ₩34,620 | ₩34,620 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,807 | ₩34,887 | ₩34,633 | ₩34,633 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,794 | ₩35,075 | ₩34,566 | ₩34,713 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,048 | ₩35,175 | ₩34,727 | ₩34,754 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,954 | ₩35,182 | ₩34,687 | ₩34,981 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,269 | ₩35,269 | ₩34,673 | ₩34,954 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,169 | ₩35,358 | ₩34,932 | ₩35,115 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,490 | ₩35,490 | ₩34,954 | ₩34,954 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,477 | ₩35,490 | ₩35,182 | ₩35,437 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,745 | ₩35,812 | ₩35,370 | ₩35,490 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,651 | ₩35,825 | ₩35,437 | ₩35,437 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,731 | ₩35,731 | ₩35,504 | ₩35,504 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,039 | ₩36,146 | ₩35,664 | ₩35,664 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,825 | ₩36,133 | ₩35,825 | ₩35,925 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,798 | ₩35,825 | ₩35,718 | ₩35,765 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,611 | ₩35,879 | ₩35,557 | ₩35,879 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,758 | ₩35,838 | ₩35,557 | ₩35,704 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,570 | ₩35,874 | ₩35,570 | ₩35,570 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,651 | ₩35,781 | ₩35,597 | ₩35,758 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,919 | ₩35,919 | ₩35,584 | ₩35,745 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,758 | ₩35,758 | ₩35,557 | ₩35,644 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,798 | ₩35,812 | ₩35,584 | ₩35,584 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,651 | ₩35,798 | ₩35,651 | ₩35,758 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,597 | ₩35,785 | ₩35,597 | ₩35,611 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,637 | ₩35,932 | ₩35,517 | ₩35,517 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,477 | ₩35,825 | ₩35,477 | ₩35,812 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,557 | ₩35,577 | ₩35,265 | ₩35,423 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,771 | ₩35,893 | ₩35,336 | ₩35,597 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,771 | ₩35,771 | ₩35,557 | ₩35,597 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,450 | ₩35,758 | ₩35,450 | ₩35,691 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,423 | ₩35,932 | ₩35,209 | ₩35,356 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,115 | ₩35,959 | ₩35,115 | ₩35,276 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,169 | ₩35,477 | ₩35,169 | ₩35,195 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,410 | ₩35,410 | ₩35,001 | ₩35,102 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,463 | ₩35,463 | ₩35,222 | ₩35,336 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,316 | ₩35,490 | ₩35,316 | ₩35,370 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,423 | ₩35,423 | ₩35,155 | ₩35,256 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,423 | ₩35,530 | ₩35,325 | ₩35,329 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,329 | ₩35,758 | ₩35,329 | ₩35,396 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,490 | ₩35,651 | ₩35,303 | ₩35,450 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,396 | ₩35,691 | ₩35,276 | ₩35,316 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,450 | ₩35,611 | ₩35,289 | ₩35,517 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,450 | ₩35,781 | ₩35,356 | ₩35,396 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,450 | ₩35,564 | ₩35,289 | ₩35,303 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,437 | ₩35,490 | ₩35,289 | ₩35,329 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,463 | ₩35,624 | ₩35,309 | ₩35,329 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,463 | ₩35,557 | ₩35,303 | ₩35,343 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,477 | ₩35,624 | ₩35,289 | ₩35,303 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,584 | ₩35,825 | ₩35,356 | ₩35,490 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,039 | ₩36,039 | ₩35,316 | ₩35,530 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,410 | ₩36,053 | ₩35,383 | ₩35,383 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,316 | ₩35,651 | ₩35,316 | ₩35,370 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,276 | ₩35,382 | ₩34,981 | ₩35,316 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,276 | ₩35,892 | ₩35,276 | ₩35,771 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,249 | ₩35,611 | ₩34,981 | ₩35,088 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,356 | ₩35,597 | ₩35,169 | ₩35,182 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,704 | ₩35,825 | ₩35,249 | ₩35,289 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,691 | ₩35,932 | ₩35,423 | ₩35,550 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,160 | ₩36,428 | ₩35,370 | ₩35,570 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,106 | ₩36,280 | ₩35,959 | ₩36,039 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,079 | ₩36,200 | ₩35,825 | ₩35,932 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,959 | ₩36,026 | ₩35,731 | ₩35,972 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,852 | ₩36,227 | ₩35,564 | ₩35,892 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,557 | ₩36,106 | ₩35,557 | ₩35,597 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,356 | ₩35,635 | ₩35,329 | ₩35,437 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,570 | ₩35,570 | ₩35,236 | ₩35,303 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,450 | ₩35,570 | ₩35,249 | ₩35,450 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,262 | ₩35,477 | ₩35,236 | ₩35,249 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,142 | ₩35,289 | ₩35,035 | ₩35,088 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,222 | ₩35,437 | ₩35,222 | ₩35,222 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,490 | ₩35,758 | ₩35,115 | ₩35,115 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,079 | ₩36,079 | ₩35,490 | ₩35,490 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩36,012 | ₩36,053 | ₩35,812 | ₩35,939 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,213 | ₩36,213 | ₩35,704 | ₩36,079 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,120 | ₩36,294 | ₩36,079 | ₩36,106 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,200 | ₩36,280 | ₩35,972 | ₩35,972 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,106 | ₩36,280 | ₩35,915 | ₩36,093 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,892 | ₩36,133 | ₩35,557 | ₩35,971 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,986 | ₩35,999 | ₩35,611 | ₩35,758 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,972 | ₩36,039 | ₩35,825 | ₩35,999 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩36,026 | ₩36,026 | ₩35,731 | ₩35,865 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,066 | ₩36,066 | ₩35,897 | ₩35,999 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,945 | ₩36,063 | ₩35,624 | ₩35,892 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,053 | ₩36,053 | ₩35,798 | ₩35,939 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,106 | ₩36,106 | ₩35,820 | ₩35,939 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,160 | ₩36,160 | ₩35,356 | ₩36,120 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,066 | ₩36,146 | ₩36,066 | ₩36,066 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,999 | ₩35,999 | ₩35,671 | ₩35,945 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,892 | ₩35,999 | ₩35,331 | ₩35,959 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,771 | ₩35,945 | ₩35,437 | ₩35,905 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,664 | ₩35,745 | ₩35,222 | ₩35,745 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,678 | ₩35,678 | ₩35,222 | ₩35,570 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,517 | ₩35,597 | ₩35,194 | ₩35,490 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,236 | ₩35,611 | ₩35,209 | ₩35,437 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,356 | ₩35,423 | ₩34,941 | ₩35,195 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,356 | ₩35,423 | ₩35,169 | ₩35,423 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,517 | ₩35,517 | ₩35,155 | ₩35,437 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,423 | ₩35,570 | ₩35,303 | ₩35,329 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,517 | ₩35,517 | ₩35,262 | ₩35,343 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,169 | ₩35,745 | ₩35,048 | ₩35,450 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,834 | ₩35,115 | ₩34,834 | ₩35,075 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,928 | ₩34,995 | ₩34,875 | ₩34,914 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,968 | ₩35,129 | ₩34,847 | ₩34,847 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩35,008 | ₩35,062 | ₩34,620 | ₩34,780 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩35,008 | ₩35,155 | ₩34,854 | ₩34,874 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,941 | ₩34,995 | ₩34,794 | ₩34,847 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,874 | ₩34,928 | ₩34,767 | ₩34,767 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,954 | ₩34,954 | ₩34,767 | ₩34,767 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,874 | ₩35,062 | ₩34,787 | ₩34,901 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,048 | ₩35,048 | ₩34,673 | ₩34,794 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,606 | ₩34,733 | ₩34,486 | ₩34,673 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,928 | ₩34,954 | ₩34,600 | ₩34,600 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,338 | ₩34,754 | ₩34,285 | ₩34,754 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,338 | ₩34,687 | ₩34,285 | ₩34,419 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,821 | ₩34,914 | ₩34,164 | ₩34,164 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,794 | ₩35,249 | ₩34,794 | ₩35,142 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,954 | ₩35,115 | ₩34,804 | ₩34,847 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,490 | ₩35,490 | ₩34,874 | ₩34,941 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,262 | ₩35,577 | ₩35,048 | ₩35,195 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,713 | ₩35,035 | ₩34,713 | ₩34,968 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,941 | ₩35,095 | ₩34,673 | ₩34,727 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,557 | ₩35,557 | ₩34,687 | ₩34,687 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,785 | ₩35,892 | ₩35,195 | ₩35,222 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,745 | ₩35,912 | ₩35,570 | ₩35,570 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,785 | ₩35,785 | ₩35,597 | ₩35,731 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,267 | ₩36,267 | ₩35,584 | ₩35,611 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,294 | ₩36,468 | ₩36,026 | ₩36,026 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,240 | ₩36,361 | ₩36,093 | ₩36,106 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,374 | ₩36,374 | ₩36,213 | ₩36,240 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,093 | ₩36,481 | ₩35,897 | ₩35,959 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,259 | ₩36,468 | ₩35,892 | ₩35,992 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,986 | ₩36,220 | ₩35,986 | ₩35,986 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,374 | ₩36,374 | ₩35,945 | ₩36,133 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,320 | ₩36,521 | ₩36,153 | ₩36,468 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩36,012 | ₩36,465 | ₩35,771 | ₩36,160 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,932 | ₩36,093 | ₩35,771 | ₩36,012 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,852 | ₩36,575 | ₩35,504 | ₩35,892 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,120 | ₩36,213 | ₩35,838 | ₩35,852 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,133 | ₩36,495 | ₩35,945 | ₩35,972 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,133 | ₩36,477 | ₩35,999 | ₩35,999 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,053 | ₩36,354 | ₩36,053 | ₩36,053 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,401 | ₩36,401 | ₩36,079 | ₩36,093 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,441 | ₩36,468 | ₩36,173 | ₩36,213 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,481 | ₩36,722 | ₩36,428 | ₩36,428 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,280 | ₩36,535 | ₩36,173 | ₩36,495 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,294 | ₩36,294 | ₩36,066 | ₩36,133 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,347 | ₩36,428 | ₩36,012 | ₩36,160 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,133 | ₩36,422 | ₩35,825 | ₩36,394 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩36,026 | ₩36,387 | ₩35,905 | ₩35,905 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,227 | ₩36,227 | ₩35,905 | ₩35,905 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,066 | ₩36,316 | ₩36,053 | ₩36,066 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,133 | ₩36,133 | ₩36,019 | ₩36,046 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,945 | ₩36,160 | ₩35,892 | ₩36,039 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,481 | ₩36,575 | ₩35,597 | ₩35,838 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,414 | ₩36,682 | ₩36,294 | ₩36,294 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,669 | ₩36,803 | ₩36,227 | ₩36,280 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,695 | ₩36,762 | ₩36,160 | ₩36,695 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,749 | ₩36,789 | ₩36,374 | ₩36,602 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,816 | ₩36,829 | ₩36,434 | ₩36,655 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,682 | ₩36,910 | ₩36,495 | ₩36,829 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,562 | ₩36,669 | ₩36,428 | ₩36,562 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,588 | ₩36,615 | ₩36,387 | ₩36,387 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,454 | ₩36,615 | ₩36,294 | ₩36,590 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,361 | ₩36,361 | ₩35,919 | ₩36,294 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,454 | ₩36,562 | ₩36,374 | ₩36,387 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,468 | ₩36,615 | ₩36,160 | ₩36,508 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,361 | ₩36,401 | ₩36,173 | ₩36,267 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,481 | ₩36,481 | ₩36,227 | ₩36,240 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,280 | ₩36,458 | ₩36,240 | ₩36,307 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,548 | ₩36,548 | ₩36,095 | ₩36,347 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,428 | ₩36,709 | ₩35,988 | ₩36,414 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,414 | ₩36,548 | ₩36,173 | ₩36,280 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,428 | ₩36,441 | ₩35,912 | ₩36,173 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,227 | ₩36,541 | ₩35,785 | ₩36,267 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩36,026 | ₩36,227 | ₩35,892 | ₩36,160 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,437 | ₩36,160 | ₩34,934 | ₩36,160 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,521 | ₩36,562 | ₩36,020 | ₩36,039 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,555 | ₩36,555 | ₩36,294 | ₩36,347 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,722 | ₩36,722 | ₩36,294 | ₩36,294 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,682 | ₩36,682 | ₩36,521 | ₩36,521 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,803 | ₩36,803 | ₩36,401 | ₩36,401 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,669 | ₩36,807 | ₩36,562 | ₩36,602 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,682 | ₩36,695 | ₩36,454 | ₩36,495 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,106 | ₩36,789 | ₩36,106 | ₩36,521 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,347 | ₩36,622 | ₩36,012 | ₩36,026 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,106 | ₩36,845 | ₩35,919 | ₩36,160 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,187 | ₩36,950 | ₩35,848 | ₩35,919 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,066 | ₩36,414 | ₩35,825 | ₩35,972 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,798 | ₩36,106 | ₩35,798 | ₩36,093 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,879 | ₩35,879 | ₩35,651 | ₩35,704 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,905 | ₩35,932 | ₩35,664 | ₩35,825 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,945 | ₩35,945 | ₩35,664 | ₩35,745 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,865 | ₩36,039 | ₩35,593 | ₩35,731 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,544 | ₩35,945 | ₩35,410 | ₩35,664 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,812 | ₩35,932 | ₩35,316 | ₩35,316 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,798 | ₩35,798 | ₩35,573 | ₩35,771 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,798 | ₩35,838 | ₩35,557 | ₩35,570 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,678 | ₩35,865 | ₩35,517 | ₩35,798 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩36,012 | ₩36,129 | ₩35,718 | ₩35,858 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,945 | ₩36,058 | ₩35,651 | ₩36,016 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,758 | ₩36,146 | ₩35,538 | ₩35,651 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,463 | ₩35,664 | ₩35,370 | ₩35,570 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,932 | ₩35,932 | ₩35,303 | ₩35,343 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,079 | ₩36,079 | ₩35,593 | ₩35,771 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,999 | ₩36,454 | ₩35,798 | ₩35,865 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,093 | ₩36,157 | ₩35,731 | ₩35,731 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,120 | ₩36,193 | ₩35,544 | ₩35,865 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,213 | ₩36,240 | ₩35,596 | ₩36,120 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,280 | ₩36,428 | ₩35,966 | ₩36,066 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,133 | ₩36,347 | ₩36,039 | ₩36,039 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,307 | ₩36,307 | ₩35,544 | ₩35,959 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,320 | ₩36,320 | ₩35,804 | ₩36,106 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,441 | ₩36,468 | ₩36,074 | ₩36,294 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,334 | ₩36,481 | ₩36,280 | ₩36,294 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,227 | ₩36,341 | ₩35,932 | ₩35,932 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,495 | ₩36,628 | ₩35,972 | ₩36,267 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,628 | ₩36,628 | ₩35,945 | ₩36,160 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,441 | ₩36,441 | ₩36,026 | ₩36,146 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,320 | ₩36,320 | ₩35,945 | ₩36,012 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,280 | ₩36,669 | ₩36,215 | ₩36,320 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,240 | ₩36,267 | ₩36,012 | ₩36,146 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,213 | ₩36,555 | ₩35,945 | ₩36,213 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,146 | ₩36,495 | ₩36,026 | ₩36,026 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,844 | ₩36,173 | ₩35,825 | ₩36,173 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,267 | ₩36,414 | ₩36,266 | ₩36,266 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,825 | ₩36,227 | ₩35,825 | ₩36,187 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,825 | ₩35,892 | ₩35,517 | ₩35,637 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,535 | ₩36,937 | ₩35,530 | ₩35,758 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,428 | ₩36,588 | ₩36,300 | ₩36,374 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,441 | ₩36,441 | ₩36,160 | ₩36,294 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,521 | ₩36,562 | ₩36,307 | ₩36,454 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,682 | ₩36,682 | ₩36,294 | ₩36,387 | -0.80% | 1.5만 |
|---|
