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 | ₩33,796 | ₩34,143 | ₩33,703 | ₩33,743 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,703 | ₩33,943 | ₩33,636 | ₩33,636 | -0.20% | 8.3천 |
| 2026.10.07 | ₩33,930 | ₩34,103 | ₩33,703 | ₩33,703 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,010 | ₩34,077 | ₩33,756 | ₩33,970 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,836 | ₩33,997 | ₩33,770 | ₩33,863 | +0.08% | 1.1만 |
| 2026.10.02 | ₩33,970 | ₩34,257 | ₩33,876 | ₩33,876 | -0.28% | 1만 |
| 2026.10.01 | ₩33,636 | ₩34,757 | ₩33,610 | ₩34,624 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,183 | ₩34,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,650 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,651 | ₩34,691 | ₩34,450 | ₩34,611 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,744 | ₩34,744 | ₩34,571 | ₩34,584 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,677 | ₩34,757 | ₩34,478 | ₩34,597 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,584 | ₩34,691 | ₩34,571 | ₩34,631 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,664 | ₩34,784 | ₩34,531 | ₩34,677 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩34,958 | ₩34,958 | ₩34,504 | ₩34,517 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,571 | ₩35,024 | ₩34,557 | ₩34,797 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩34,904 | ₩34,904 | ₩34,477 | ₩34,477 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,717 | ₩34,970 | ₩34,477 | ₩34,544 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,731 | ₩35,131 | ₩34,531 | ₩34,603 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,571 | ₩34,891 | ₩34,464 | ₩34,797 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,504 | ₩34,784 | ₩34,504 | ₩34,504 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,691 | ₩34,771 | ₩34,517 | ₩34,517 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,677 | ₩34,958 | ₩34,450 | ₩34,597 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩34,931 | ₩35,058 | ₩34,611 | ₩34,637 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,837 | ₩35,064 | ₩34,571 | ₩34,864 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,151 | ₩35,151 | ₩34,557 | ₩34,837 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,051 | ₩35,239 | ₩34,815 | ₩34,998 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,371 | ₩35,371 | ₩34,837 | ₩34,837 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,358 | ₩35,371 | ₩35,064 | ₩35,318 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,625 | ₩35,692 | ₩35,251 | ₩35,371 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,532 | ₩35,705 | ₩35,318 | ₩35,318 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,612 | ₩35,612 | ₩35,385 | ₩35,385 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩35,919 | ₩36,025 | ₩35,545 | ₩35,545 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,705 | ₩36,012 | ₩35,705 | ₩35,805 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,678 | ₩35,705 | ₩35,598 | ₩35,645 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,492 | ₩35,758 | ₩35,438 | ₩35,758 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,638 | ₩35,718 | ₩35,438 | ₩35,585 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,451 | ₩35,754 | ₩35,451 | ₩35,451 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,532 | ₩35,661 | ₩35,478 | ₩35,638 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,799 | ₩35,799 | ₩35,465 | ₩35,625 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,638 | ₩35,638 | ₩35,438 | ₩35,525 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,678 | ₩35,692 | ₩35,465 | ₩35,465 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,532 | ₩35,678 | ₩35,532 | ₩35,638 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,478 | ₩35,665 | ₩35,478 | ₩35,492 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,518 | ₩35,812 | ₩35,398 | ₩35,398 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,358 | ₩35,705 | ₩35,358 | ₩35,692 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,438 | ₩35,458 | ₩35,147 | ₩35,305 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,652 | ₩35,773 | ₩35,218 | ₩35,478 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,652 | ₩35,652 | ₩35,438 | ₩35,478 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,331 | ₩35,638 | ₩35,331 | ₩35,572 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,305 | ₩35,812 | ₩35,091 | ₩35,238 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩34,998 | ₩35,839 | ₩34,998 | ₩35,158 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,051 | ₩35,358 | ₩35,051 | ₩35,078 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,291 | ₩35,291 | ₩34,884 | ₩34,984 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,345 | ₩35,345 | ₩35,104 | ₩35,218 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,198 | ₩35,371 | ₩35,198 | ₩35,251 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,305 | ₩35,305 | ₩35,038 | ₩35,138 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,305 | ₩35,411 | ₩35,207 | ₩35,211 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,211 | ₩35,638 | ₩35,211 | ₩35,278 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,371 | ₩35,532 | ₩35,185 | ₩35,331 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,278 | ₩35,572 | ₩35,158 | ₩35,198 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,331 | ₩35,492 | ₩35,171 | ₩35,398 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,331 | ₩35,661 | ₩35,238 | ₩35,278 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,331 | ₩35,445 | ₩35,171 | ₩35,185 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,318 | ₩35,371 | ₩35,171 | ₩35,211 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,345 | ₩35,505 | ₩35,191 | ₩35,211 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,345 | ₩35,438 | ₩35,185 | ₩35,225 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,358 | ₩35,505 | ₩35,171 | ₩35,185 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,465 | ₩35,705 | ₩35,238 | ₩35,371 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩35,919 | ₩35,919 | ₩35,198 | ₩35,411 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,291 | ₩35,932 | ₩35,265 | ₩35,265 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,198 | ₩35,532 | ₩35,198 | ₩35,251 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,158 | ₩35,263 | ₩34,864 | ₩35,198 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,158 | ₩35,772 | ₩35,158 | ₩35,652 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,131 | ₩35,492 | ₩34,864 | ₩34,971 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,238 | ₩35,478 | ₩35,051 | ₩35,064 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,585 | ₩35,705 | ₩35,131 | ₩35,171 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,572 | ₩35,812 | ₩35,305 | ₩35,431 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,039 | ₩36,306 | ₩35,251 | ₩35,451 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩35,985 | ₩36,159 | ₩35,839 | ₩35,919 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩35,959 | ₩36,079 | ₩35,705 | ₩35,812 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,839 | ₩35,905 | ₩35,612 | ₩35,852 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,732 | ₩36,106 | ₩35,445 | ₩35,772 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,438 | ₩35,985 | ₩35,438 | ₩35,478 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,238 | ₩35,516 | ₩35,211 | ₩35,318 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,451 | ₩35,451 | ₩35,118 | ₩35,185 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,331 | ₩35,451 | ₩35,131 | ₩35,331 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,144 | ₩35,358 | ₩35,118 | ₩35,131 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,024 | ₩35,171 | ₩34,918 | ₩34,971 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,104 | ₩35,318 | ₩35,104 | ₩35,104 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,371 | ₩35,638 | ₩34,998 | ₩34,998 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩35,959 | ₩35,959 | ₩35,371 | ₩35,371 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,892 | ₩35,932 | ₩35,692 | ₩35,819 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,092 | ₩36,092 | ₩35,585 | ₩35,959 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩35,999 | ₩36,172 | ₩35,959 | ₩35,985 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,079 | ₩36,159 | ₩35,852 | ₩35,852 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩35,985 | ₩36,159 | ₩35,795 | ₩35,972 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,772 | ₩36,012 | ₩35,438 | ₩35,851 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,865 | ₩35,879 | ₩35,492 | ₩35,638 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,852 | ₩35,919 | ₩35,705 | ₩35,879 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩35,905 | ₩35,905 | ₩35,612 | ₩35,745 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩35,945 | ₩35,945 | ₩35,777 | ₩35,879 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,825 | ₩35,943 | ₩35,505 | ₩35,772 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩35,932 | ₩35,932 | ₩35,678 | ₩35,819 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩35,985 | ₩35,985 | ₩35,700 | ₩35,819 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,039 | ₩36,039 | ₩35,238 | ₩35,999 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩35,945 | ₩36,025 | ₩35,945 | ₩35,945 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,879 | ₩35,879 | ₩35,552 | ₩35,825 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,772 | ₩35,879 | ₩35,213 | ₩35,839 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,652 | ₩35,825 | ₩35,318 | ₩35,785 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,545 | ₩35,625 | ₩35,104 | ₩35,625 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,558 | ₩35,558 | ₩35,104 | ₩35,451 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,398 | ₩35,478 | ₩35,076 | ₩35,371 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,118 | ₩35,492 | ₩35,091 | ₩35,318 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,238 | ₩35,305 | ₩34,824 | ₩35,078 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,238 | ₩35,305 | ₩35,051 | ₩35,305 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,398 | ₩35,398 | ₩35,038 | ₩35,318 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,305 | ₩35,451 | ₩35,185 | ₩35,211 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,398 | ₩35,398 | ₩35,144 | ₩35,225 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,051 | ₩35,625 | ₩34,931 | ₩35,331 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,717 | ₩34,998 | ₩34,717 | ₩34,958 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,811 | ₩34,878 | ₩34,759 | ₩34,797 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,851 | ₩35,011 | ₩34,731 | ₩34,731 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,891 | ₩34,944 | ₩34,504 | ₩34,664 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,891 | ₩35,038 | ₩34,737 | ₩34,757 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,824 | ₩34,878 | ₩34,677 | ₩34,731 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,757 | ₩34,811 | ₩34,651 | ₩34,651 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,837 | ₩34,837 | ₩34,651 | ₩34,651 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,757 | ₩34,944 | ₩34,671 | ₩34,784 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩34,931 | ₩34,931 | ₩34,557 | ₩34,677 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,490 | ₩34,617 | ₩34,370 | ₩34,557 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,811 | ₩34,837 | ₩34,484 | ₩34,484 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,224 | ₩34,637 | ₩34,170 | ₩34,637 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,224 | ₩34,571 | ₩34,170 | ₩34,304 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,704 | ₩34,797 | ₩34,050 | ₩34,050 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,677 | ₩35,131 | ₩34,677 | ₩35,024 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,837 | ₩34,998 | ₩34,688 | ₩34,731 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,371 | ₩35,371 | ₩34,757 | ₩34,824 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,144 | ₩35,458 | ₩34,931 | ₩35,078 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,597 | ₩34,918 | ₩34,597 | ₩34,851 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,824 | ₩34,978 | ₩34,557 | ₩34,611 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,438 | ₩35,438 | ₩34,571 | ₩34,571 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,665 | ₩35,772 | ₩35,078 | ₩35,104 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,625 | ₩35,792 | ₩35,451 | ₩35,451 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,665 | ₩35,665 | ₩35,478 | ₩35,612 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,146 | ₩36,146 | ₩35,465 | ₩35,492 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,172 | ₩36,346 | ₩35,905 | ₩35,905 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,119 | ₩36,239 | ₩35,972 | ₩35,985 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,252 | ₩36,252 | ₩36,092 | ₩36,119 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩35,972 | ₩36,359 | ₩35,777 | ₩35,839 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,138 | ₩36,346 | ₩35,772 | ₩35,872 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,865 | ₩36,099 | ₩35,865 | ₩35,865 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,252 | ₩36,252 | ₩35,825 | ₩36,012 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,199 | ₩36,399 | ₩36,032 | ₩36,346 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,892 | ₩36,343 | ₩35,652 | ₩36,039 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,812 | ₩35,972 | ₩35,652 | ₩35,892 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,732 | ₩36,453 | ₩35,385 | ₩35,772 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩35,999 | ₩36,092 | ₩35,718 | ₩35,732 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,012 | ₩36,372 | ₩35,825 | ₩35,852 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,012 | ₩36,355 | ₩35,879 | ₩35,879 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩35,932 | ₩36,232 | ₩35,932 | ₩35,932 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,279 | ₩36,279 | ₩35,959 | ₩35,972 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,319 | ₩36,346 | ₩36,052 | ₩36,092 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,359 | ₩36,599 | ₩36,306 | ₩36,306 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,159 | ₩36,413 | ₩36,052 | ₩36,372 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,172 | ₩36,172 | ₩35,945 | ₩36,012 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,226 | ₩36,306 | ₩35,892 | ₩36,039 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,012 | ₩36,300 | ₩35,705 | ₩36,272 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩35,905 | ₩36,266 | ₩35,785 | ₩35,785 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,106 | ₩36,106 | ₩35,785 | ₩35,785 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩35,945 | ₩36,195 | ₩35,932 | ₩35,945 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,012 | ₩36,012 | ₩35,899 | ₩35,925 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,825 | ₩36,039 | ₩35,772 | ₩35,919 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,359 | ₩36,453 | ₩35,478 | ₩35,718 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,292 | ₩36,559 | ₩36,172 | ₩36,172 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,546 | ₩36,679 | ₩36,106 | ₩36,159 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,573 | ₩36,639 | ₩36,039 | ₩36,573 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,626 | ₩36,666 | ₩36,252 | ₩36,479 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,693 | ₩36,706 | ₩36,312 | ₩36,533 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,559 | ₩36,786 | ₩36,372 | ₩36,706 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,439 | ₩36,546 | ₩36,306 | ₩36,439 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,466 | ₩36,493 | ₩36,266 | ₩36,266 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,332 | ₩36,493 | ₩36,172 | ₩36,467 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,239 | ₩36,239 | ₩35,799 | ₩36,172 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,332 | ₩36,439 | ₩36,252 | ₩36,266 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,346 | ₩36,493 | ₩36,039 | ₩36,386 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,239 | ₩36,279 | ₩36,052 | ₩36,146 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,359 | ₩36,359 | ₩36,106 | ₩36,119 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,159 | ₩36,336 | ₩36,119 | ₩36,186 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,426 | ₩36,426 | ₩35,975 | ₩36,226 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,306 | ₩36,586 | ₩35,868 | ₩36,292 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,292 | ₩36,426 | ₩36,052 | ₩36,159 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,306 | ₩36,319 | ₩35,792 | ₩36,052 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,106 | ₩36,419 | ₩35,665 | ₩36,146 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,905 | ₩36,106 | ₩35,772 | ₩36,039 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,318 | ₩36,039 | ₩34,817 | ₩36,039 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,399 | ₩36,439 | ₩35,900 | ₩35,919 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,433 | ₩36,433 | ₩36,172 | ₩36,226 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,599 | ₩36,599 | ₩36,172 | ₩36,172 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,559 | ₩36,559 | ₩36,399 | ₩36,399 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,679 | ₩36,679 | ₩36,279 | ₩36,279 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,546 | ₩36,683 | ₩36,439 | ₩36,479 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,559 | ₩36,573 | ₩36,332 | ₩36,372 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩35,985 | ₩36,666 | ₩35,985 | ₩36,399 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,226 | ₩36,499 | ₩35,892 | ₩35,905 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩35,985 | ₩36,722 | ₩35,799 | ₩36,039 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,065 | ₩36,826 | ₩35,728 | ₩35,799 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩35,945 | ₩36,292 | ₩35,705 | ₩35,852 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,678 | ₩35,985 | ₩35,678 | ₩35,972 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,758 | ₩35,758 | ₩35,532 | ₩35,585 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,785 | ₩35,812 | ₩35,545 | ₩35,705 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,825 | ₩35,825 | ₩35,545 | ₩35,625 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,745 | ₩35,919 | ₩35,474 | ₩35,612 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,425 | ₩35,825 | ₩35,291 | ₩35,545 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,692 | ₩35,812 | ₩35,198 | ₩35,198 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,678 | ₩35,678 | ₩35,454 | ₩35,652 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,678 | ₩35,718 | ₩35,438 | ₩35,451 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,558 | ₩35,745 | ₩35,398 | ₩35,678 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,892 | ₩36,008 | ₩35,598 | ₩35,738 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,825 | ₩35,937 | ₩35,532 | ₩35,896 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,638 | ₩36,025 | ₩35,419 | ₩35,532 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,345 | ₩35,545 | ₩35,251 | ₩35,451 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,812 | ₩35,812 | ₩35,185 | ₩35,225 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩35,959 | ₩35,959 | ₩35,474 | ₩35,652 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,879 | ₩36,332 | ₩35,678 | ₩35,745 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩35,972 | ₩36,036 | ₩35,612 | ₩35,612 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩35,999 | ₩36,072 | ₩35,425 | ₩35,745 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,092 | ₩36,119 | ₩35,477 | ₩35,999 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,159 | ₩36,306 | ₩35,845 | ₩35,945 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,012 | ₩36,226 | ₩35,919 | ₩35,919 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,186 | ₩36,186 | ₩35,425 | ₩35,839 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,199 | ₩36,199 | ₩35,684 | ₩35,985 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,319 | ₩36,346 | ₩35,953 | ₩36,172 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,212 | ₩36,359 | ₩36,159 | ₩36,172 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,106 | ₩36,219 | ₩35,812 | ₩35,812 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,372 | ₩36,506 | ₩35,852 | ₩36,146 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,506 | ₩36,506 | ₩35,825 | ₩36,039 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,319 | ₩36,319 | ₩35,905 | ₩36,025 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,199 | ₩36,199 | ₩35,825 | ₩35,892 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,159 | ₩36,546 | ₩36,094 | ₩36,199 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,119 | ₩36,146 | ₩35,892 | ₩36,025 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,092 | ₩36,433 | ₩35,825 | ₩36,092 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,025 | ₩36,372 | ₩35,905 | ₩35,905 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,724 | ₩36,052 | ₩35,705 | ₩36,052 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,146 | ₩36,292 | ₩36,144 | ₩36,144 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,705 | ₩36,106 | ₩35,705 | ₩36,065 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,705 | ₩35,772 | ₩35,398 | ₩35,518 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,413 | ₩36,813 | ₩35,411 | ₩35,638 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,306 | ₩36,466 | ₩36,179 | ₩36,252 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,319 | ₩36,319 | ₩36,039 | ₩36,172 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,399 | ₩36,439 | ₩36,186 | ₩36,332 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,559 | ₩36,559 | ₩36,172 | ₩36,266 | -0.80% | 1.5만 |
|---|
