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 | ₩33,880 | ₩34,228 | ₩33,787 | ₩33,827 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,787 | ₩34,027 | ₩33,720 | ₩33,720 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,014 | ₩34,188 | ₩33,787 | ₩33,787 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,094 | ₩34,161 | ₩33,840 | ₩34,054 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,920 | ₩34,081 | ₩33,853 | ₩33,947 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,054 | ₩34,342 | ₩33,960 | ₩33,960 | -0.28% | 1만 |
| 2026.10.01 | ₩33,720 | ₩34,844 | ₩33,693 | ₩34,710 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,268 | ₩34,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,733 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,737 | ₩34,777 | ₩34,536 | ₩34,696 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,830 | ₩34,830 | ₩34,656 | ₩34,670 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,763 | ₩34,844 | ₩34,564 | ₩34,683 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,670 | ₩34,777 | ₩34,656 | ₩34,716 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,750 | ₩34,870 | ₩34,616 | ₩34,763 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,044 | ₩35,044 | ₩34,589 | ₩34,603 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,656 | ₩35,111 | ₩34,643 | ₩34,884 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩34,991 | ₩34,991 | ₩34,563 | ₩34,563 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,803 | ₩35,056 | ₩34,563 | ₩34,630 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,817 | ₩35,218 | ₩34,616 | ₩34,688 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,656 | ₩34,977 | ₩34,549 | ₩34,884 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,589 | ₩34,870 | ₩34,589 | ₩34,589 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,777 | ₩34,857 | ₩34,603 | ₩34,603 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,763 | ₩35,044 | ₩34,536 | ₩34,683 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,018 | ₩35,145 | ₩34,696 | ₩34,723 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,924 | ₩35,151 | ₩34,656 | ₩34,951 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,238 | ₩35,238 | ₩34,643 | ₩34,924 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,138 | ₩35,327 | ₩34,901 | ₩35,084 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,459 | ₩35,459 | ₩34,924 | ₩34,924 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,446 | ₩35,459 | ₩35,151 | ₩35,406 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,713 | ₩35,780 | ₩35,339 | ₩35,459 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,620 | ₩35,794 | ₩35,406 | ₩35,406 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,700 | ₩35,700 | ₩35,473 | ₩35,473 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,008 | ₩36,115 | ₩35,633 | ₩35,633 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,794 | ₩36,101 | ₩35,794 | ₩35,894 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,767 | ₩35,794 | ₩35,687 | ₩35,733 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,580 | ₩35,847 | ₩35,526 | ₩35,847 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,727 | ₩35,807 | ₩35,526 | ₩35,673 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,539 | ₩35,843 | ₩35,539 | ₩35,539 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,620 | ₩35,749 | ₩35,566 | ₩35,727 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,887 | ₩35,887 | ₩35,553 | ₩35,713 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,727 | ₩35,727 | ₩35,526 | ₩35,613 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,767 | ₩35,780 | ₩35,553 | ₩35,553 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,620 | ₩35,767 | ₩35,620 | ₩35,727 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,566 | ₩35,753 | ₩35,566 | ₩35,580 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,606 | ₩35,901 | ₩35,486 | ₩35,486 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,446 | ₩35,794 | ₩35,446 | ₩35,780 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,526 | ₩35,546 | ₩35,234 | ₩35,392 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,740 | ₩35,862 | ₩35,305 | ₩35,566 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,740 | ₩35,740 | ₩35,526 | ₩35,566 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,419 | ₩35,727 | ₩35,419 | ₩35,660 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,392 | ₩35,901 | ₩35,178 | ₩35,325 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,084 | ₩35,927 | ₩35,084 | ₩35,245 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,138 | ₩35,446 | ₩35,138 | ₩35,165 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,379 | ₩35,379 | ₩34,971 | ₩35,071 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,432 | ₩35,432 | ₩35,192 | ₩35,305 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,285 | ₩35,459 | ₩35,285 | ₩35,339 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,392 | ₩35,392 | ₩35,125 | ₩35,225 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,392 | ₩35,499 | ₩35,295 | ₩35,299 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,299 | ₩35,727 | ₩35,299 | ₩35,365 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,459 | ₩35,620 | ₩35,272 | ₩35,419 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,365 | ₩35,660 | ₩35,245 | ₩35,285 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,419 | ₩35,580 | ₩35,258 | ₩35,486 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,419 | ₩35,749 | ₩35,325 | ₩35,365 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,419 | ₩35,533 | ₩35,258 | ₩35,272 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,406 | ₩35,459 | ₩35,258 | ₩35,299 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,432 | ₩35,593 | ₩35,278 | ₩35,299 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,432 | ₩35,526 | ₩35,272 | ₩35,312 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,446 | ₩35,593 | ₩35,258 | ₩35,272 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,553 | ₩35,794 | ₩35,325 | ₩35,459 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,008 | ₩36,008 | ₩35,285 | ₩35,499 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,379 | ₩36,021 | ₩35,352 | ₩35,352 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,285 | ₩35,620 | ₩35,285 | ₩35,339 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,245 | ₩35,351 | ₩34,951 | ₩35,285 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,245 | ₩35,861 | ₩35,245 | ₩35,740 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,218 | ₩35,580 | ₩34,951 | ₩35,058 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,325 | ₩35,566 | ₩35,138 | ₩35,151 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,673 | ₩35,794 | ₩35,218 | ₩35,258 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,660 | ₩35,901 | ₩35,392 | ₩35,519 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,128 | ₩36,396 | ₩35,339 | ₩35,539 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,075 | ₩36,249 | ₩35,927 | ₩36,008 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,048 | ₩36,168 | ₩35,794 | ₩35,901 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,927 | ₩35,994 | ₩35,700 | ₩35,941 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,820 | ₩36,195 | ₩35,533 | ₩35,861 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,526 | ₩36,075 | ₩35,526 | ₩35,566 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,325 | ₩35,604 | ₩35,299 | ₩35,406 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,539 | ₩35,539 | ₩35,205 | ₩35,272 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,419 | ₩35,539 | ₩35,218 | ₩35,419 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,232 | ₩35,446 | ₩35,205 | ₩35,218 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,111 | ₩35,258 | ₩35,004 | ₩35,058 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,192 | ₩35,406 | ₩35,192 | ₩35,192 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,459 | ₩35,727 | ₩35,084 | ₩35,084 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,048 | ₩36,048 | ₩35,459 | ₩35,459 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,981 | ₩36,021 | ₩35,780 | ₩35,907 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,182 | ₩36,182 | ₩35,673 | ₩36,048 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,088 | ₩36,262 | ₩36,048 | ₩36,075 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,168 | ₩36,249 | ₩35,941 | ₩35,941 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,075 | ₩36,249 | ₩35,883 | ₩36,061 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,861 | ₩36,101 | ₩35,526 | ₩35,939 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,954 | ₩35,968 | ₩35,580 | ₩35,727 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,941 | ₩36,008 | ₩35,794 | ₩35,968 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩35,994 | ₩35,994 | ₩35,700 | ₩35,834 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,034 | ₩36,034 | ₩35,866 | ₩35,968 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,914 | ₩36,032 | ₩35,593 | ₩35,861 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,021 | ₩36,021 | ₩35,767 | ₩35,907 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,075 | ₩36,075 | ₩35,788 | ₩35,907 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,128 | ₩36,128 | ₩35,325 | ₩36,088 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,034 | ₩36,115 | ₩36,034 | ₩36,034 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,968 | ₩35,968 | ₩35,640 | ₩35,914 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,861 | ₩35,968 | ₩35,300 | ₩35,927 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,740 | ₩35,914 | ₩35,406 | ₩35,874 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,633 | ₩35,713 | ₩35,192 | ₩35,713 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,646 | ₩35,646 | ₩35,192 | ₩35,539 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,486 | ₩35,566 | ₩35,163 | ₩35,459 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,205 | ₩35,580 | ₩35,178 | ₩35,406 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,325 | ₩35,392 | ₩34,911 | ₩35,165 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,325 | ₩35,392 | ₩35,138 | ₩35,392 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,486 | ₩35,486 | ₩35,125 | ₩35,406 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,392 | ₩35,539 | ₩35,272 | ₩35,299 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,486 | ₩35,486 | ₩35,232 | ₩35,312 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,138 | ₩35,713 | ₩35,018 | ₩35,419 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,803 | ₩35,084 | ₩34,803 | ₩35,044 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,897 | ₩34,964 | ₩34,845 | ₩34,884 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,937 | ₩35,098 | ₩34,817 | ₩34,817 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,977 | ₩35,031 | ₩34,589 | ₩34,750 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,977 | ₩35,125 | ₩34,824 | ₩34,844 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,911 | ₩34,964 | ₩34,763 | ₩34,817 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,844 | ₩34,897 | ₩34,737 | ₩34,737 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,924 | ₩34,924 | ₩34,737 | ₩34,737 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,844 | ₩35,031 | ₩34,757 | ₩34,870 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,018 | ₩35,018 | ₩34,643 | ₩34,763 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,576 | ₩34,703 | ₩34,456 | ₩34,643 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,897 | ₩34,924 | ₩34,569 | ₩34,569 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,308 | ₩34,723 | ₩34,255 | ₩34,723 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,308 | ₩34,656 | ₩34,255 | ₩34,389 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,790 | ₩34,884 | ₩34,134 | ₩34,134 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,763 | ₩35,218 | ₩34,763 | ₩35,111 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,924 | ₩35,084 | ₩34,774 | ₩34,817 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,459 | ₩35,459 | ₩34,844 | ₩34,911 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,232 | ₩35,546 | ₩35,018 | ₩35,165 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,683 | ₩35,004 | ₩34,683 | ₩34,937 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,911 | ₩35,064 | ₩34,643 | ₩34,696 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,526 | ₩35,526 | ₩34,656 | ₩34,656 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,753 | ₩35,861 | ₩35,165 | ₩35,192 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,713 | ₩35,881 | ₩35,539 | ₩35,539 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,753 | ₩35,753 | ₩35,566 | ₩35,700 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,235 | ₩36,235 | ₩35,553 | ₩35,580 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,262 | ₩36,436 | ₩35,994 | ₩35,994 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,208 | ₩36,329 | ₩36,061 | ₩36,075 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,342 | ₩36,342 | ₩36,182 | ₩36,208 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,061 | ₩36,449 | ₩35,866 | ₩35,927 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,227 | ₩36,436 | ₩35,861 | ₩35,961 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,954 | ₩36,188 | ₩35,954 | ₩35,954 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,342 | ₩36,342 | ₩35,914 | ₩36,101 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,289 | ₩36,489 | ₩36,121 | ₩36,436 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,981 | ₩36,433 | ₩35,740 | ₩36,128 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,901 | ₩36,061 | ₩35,740 | ₩35,981 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,820 | ₩36,543 | ₩35,473 | ₩35,861 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,088 | ₩36,182 | ₩35,807 | ₩35,820 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,101 | ₩36,463 | ₩35,914 | ₩35,941 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,101 | ₩36,445 | ₩35,968 | ₩35,968 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,021 | ₩36,322 | ₩36,021 | ₩36,021 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,369 | ₩36,369 | ₩36,048 | ₩36,061 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,409 | ₩36,436 | ₩36,142 | ₩36,182 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,449 | ₩36,690 | ₩36,396 | ₩36,396 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,249 | ₩36,503 | ₩36,142 | ₩36,463 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,262 | ₩36,262 | ₩36,034 | ₩36,101 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,315 | ₩36,396 | ₩35,981 | ₩36,128 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,101 | ₩36,390 | ₩35,794 | ₩36,362 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩35,994 | ₩36,356 | ₩35,874 | ₩35,874 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,195 | ₩36,195 | ₩35,874 | ₩35,874 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,034 | ₩36,285 | ₩36,021 | ₩36,034 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,101 | ₩36,101 | ₩35,988 | ₩36,014 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,914 | ₩36,128 | ₩35,861 | ₩36,008 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,449 | ₩36,543 | ₩35,566 | ₩35,807 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,382 | ₩36,650 | ₩36,262 | ₩36,262 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,637 | ₩36,770 | ₩36,195 | ₩36,249 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,663 | ₩36,730 | ₩36,128 | ₩36,663 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,717 | ₩36,757 | ₩36,342 | ₩36,570 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,784 | ₩36,797 | ₩36,402 | ₩36,623 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,650 | ₩36,877 | ₩36,463 | ₩36,797 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,530 | ₩36,637 | ₩36,396 | ₩36,530 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,556 | ₩36,583 | ₩36,356 | ₩36,356 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,423 | ₩36,583 | ₩36,262 | ₩36,558 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,329 | ₩36,329 | ₩35,887 | ₩36,262 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,423 | ₩36,530 | ₩36,342 | ₩36,356 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,436 | ₩36,583 | ₩36,128 | ₩36,476 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,329 | ₩36,369 | ₩36,142 | ₩36,235 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,449 | ₩36,449 | ₩36,195 | ₩36,208 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,249 | ₩36,427 | ₩36,208 | ₩36,275 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,516 | ₩36,516 | ₩36,064 | ₩36,315 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,396 | ₩36,677 | ₩35,957 | ₩36,382 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,382 | ₩36,516 | ₩36,142 | ₩36,249 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,396 | ₩36,409 | ₩35,881 | ₩36,142 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,195 | ₩36,510 | ₩35,753 | ₩36,235 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,994 | ₩36,195 | ₩35,861 | ₩36,128 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,406 | ₩36,128 | ₩34,904 | ₩36,128 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,489 | ₩36,530 | ₩35,989 | ₩36,008 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,523 | ₩36,523 | ₩36,262 | ₩36,315 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,690 | ₩36,690 | ₩36,262 | ₩36,262 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,650 | ₩36,650 | ₩36,489 | ₩36,489 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,770 | ₩36,770 | ₩36,369 | ₩36,369 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,637 | ₩36,774 | ₩36,530 | ₩36,570 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,650 | ₩36,663 | ₩36,423 | ₩36,463 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,075 | ₩36,757 | ₩36,075 | ₩36,489 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,315 | ₩36,590 | ₩35,981 | ₩35,994 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,075 | ₩36,813 | ₩35,887 | ₩36,128 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,155 | ₩36,918 | ₩35,816 | ₩35,887 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,034 | ₩36,382 | ₩35,794 | ₩35,941 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,767 | ₩36,075 | ₩35,767 | ₩36,061 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,847 | ₩35,847 | ₩35,620 | ₩35,673 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,874 | ₩35,901 | ₩35,633 | ₩35,794 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,914 | ₩35,914 | ₩35,633 | ₩35,713 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,834 | ₩36,008 | ₩35,562 | ₩35,700 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,513 | ₩35,914 | ₩35,379 | ₩35,633 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,780 | ₩35,901 | ₩35,285 | ₩35,285 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,767 | ₩35,767 | ₩35,542 | ₩35,740 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,767 | ₩35,807 | ₩35,526 | ₩35,539 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,646 | ₩35,834 | ₩35,486 | ₩35,767 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,981 | ₩36,097 | ₩35,687 | ₩35,827 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,914 | ₩36,026 | ₩35,620 | ₩35,985 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,727 | ₩36,115 | ₩35,507 | ₩35,620 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,432 | ₩35,633 | ₩35,339 | ₩35,539 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,901 | ₩35,901 | ₩35,272 | ₩35,312 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,048 | ₩36,048 | ₩35,562 | ₩35,740 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,968 | ₩36,423 | ₩35,767 | ₩35,834 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,061 | ₩36,125 | ₩35,700 | ₩35,700 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,088 | ₩36,162 | ₩35,513 | ₩35,834 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,182 | ₩36,208 | ₩35,565 | ₩36,088 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,249 | ₩36,396 | ₩35,934 | ₩36,034 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,101 | ₩36,315 | ₩36,008 | ₩36,008 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,275 | ₩36,275 | ₩35,513 | ₩35,927 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,289 | ₩36,289 | ₩35,772 | ₩36,075 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,409 | ₩36,436 | ₩36,043 | ₩36,262 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,302 | ₩36,449 | ₩36,249 | ₩36,262 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,195 | ₩36,309 | ₩35,901 | ₩35,901 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,463 | ₩36,596 | ₩35,941 | ₩36,235 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,596 | ₩36,596 | ₩35,914 | ₩36,128 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,409 | ₩36,409 | ₩35,994 | ₩36,115 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,289 | ₩36,289 | ₩35,914 | ₩35,981 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,249 | ₩36,637 | ₩36,183 | ₩36,289 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,208 | ₩36,235 | ₩35,981 | ₩36,115 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,182 | ₩36,523 | ₩35,914 | ₩36,182 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,115 | ₩36,463 | ₩35,994 | ₩35,994 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,812 | ₩36,142 | ₩35,794 | ₩36,142 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,235 | ₩36,382 | ₩36,234 | ₩36,234 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,794 | ₩36,195 | ₩35,794 | ₩36,155 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,794 | ₩35,861 | ₩35,486 | ₩35,606 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,503 | ₩36,904 | ₩35,499 | ₩35,727 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,396 | ₩36,556 | ₩36,269 | ₩36,342 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,409 | ₩36,409 | ₩36,128 | ₩36,262 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,489 | ₩36,530 | ₩36,275 | ₩36,423 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,650 | ₩36,650 | ₩36,262 | ₩36,356 | -0.80% | 1.5만 |
|---|
