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 | ₩33,779 | ₩34,126 | ₩33,686 | ₩33,726 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,686 | ₩33,926 | ₩33,619 | ₩33,619 | -0.20% | 8.3천 |
| 2026.10.07 | ₩33,912 | ₩34,086 | ₩33,686 | ₩33,686 | -0.67% | 1.8만 |
| 2026.10.06 | ₩33,992 | ₩34,059 | ₩33,739 | ₩33,952 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,819 | ₩33,979 | ₩33,752 | ₩33,846 | +0.08% | 1.1만 |
| 2026.10.02 | ₩33,952 | ₩34,239 | ₩33,859 | ₩33,859 | -0.28% | 1만 |
| 2026.10.01 | ₩33,619 | ₩34,739 | ₩33,592 | ₩34,606 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,166 | ₩34,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,632 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,633 | ₩34,673 | ₩34,433 | ₩34,593 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,726 | ₩34,726 | ₩34,553 | ₩34,566 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,659 | ₩34,739 | ₩34,461 | ₩34,579 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,566 | ₩34,673 | ₩34,553 | ₩34,613 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,646 | ₩34,766 | ₩34,513 | ₩34,659 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩34,940 | ₩34,940 | ₩34,486 | ₩34,499 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,553 | ₩35,006 | ₩34,539 | ₩34,779 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩34,886 | ₩34,886 | ₩34,459 | ₩34,459 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,699 | ₩34,952 | ₩34,459 | ₩34,526 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,713 | ₩35,113 | ₩34,513 | ₩34,585 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,553 | ₩34,873 | ₩34,446 | ₩34,779 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,486 | ₩34,766 | ₩34,486 | ₩34,486 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,673 | ₩34,753 | ₩34,499 | ₩34,499 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,659 | ₩34,940 | ₩34,433 | ₩34,579 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩34,913 | ₩35,040 | ₩34,593 | ₩34,619 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,819 | ₩35,046 | ₩34,553 | ₩34,846 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,133 | ₩35,133 | ₩34,539 | ₩34,819 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,033 | ₩35,221 | ₩34,797 | ₩34,980 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,353 | ₩35,353 | ₩34,819 | ₩34,819 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,340 | ₩35,353 | ₩35,046 | ₩35,300 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,607 | ₩35,673 | ₩35,233 | ₩35,353 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,513 | ₩35,687 | ₩35,300 | ₩35,300 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,593 | ₩35,593 | ₩35,366 | ₩35,366 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩35,900 | ₩36,007 | ₩35,527 | ₩35,527 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,687 | ₩35,993 | ₩35,687 | ₩35,787 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,660 | ₩35,687 | ₩35,580 | ₩35,627 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,473 | ₩35,740 | ₩35,420 | ₩35,740 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,620 | ₩35,700 | ₩35,420 | ₩35,567 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,433 | ₩35,736 | ₩35,433 | ₩35,433 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,513 | ₩35,643 | ₩35,460 | ₩35,620 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,780 | ₩35,780 | ₩35,447 | ₩35,607 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,620 | ₩35,620 | ₩35,420 | ₩35,507 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,660 | ₩35,673 | ₩35,447 | ₩35,447 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,513 | ₩35,660 | ₩35,513 | ₩35,620 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,460 | ₩35,647 | ₩35,460 | ₩35,473 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,500 | ₩35,793 | ₩35,380 | ₩35,380 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,340 | ₩35,687 | ₩35,340 | ₩35,673 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,420 | ₩35,440 | ₩35,129 | ₩35,286 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,633 | ₩35,755 | ₩35,200 | ₩35,460 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,633 | ₩35,633 | ₩35,420 | ₩35,460 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,313 | ₩35,620 | ₩35,313 | ₩35,553 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,286 | ₩35,793 | ₩35,073 | ₩35,220 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩34,980 | ₩35,820 | ₩34,980 | ₩35,140 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,033 | ₩35,340 | ₩35,033 | ₩35,060 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,273 | ₩35,273 | ₩34,866 | ₩34,966 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,326 | ₩35,326 | ₩35,086 | ₩35,200 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,180 | ₩35,353 | ₩35,180 | ₩35,233 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,286 | ₩35,286 | ₩35,020 | ₩35,120 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,286 | ₩35,393 | ₩35,189 | ₩35,193 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,193 | ₩35,620 | ₩35,193 | ₩35,260 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,353 | ₩35,513 | ₩35,166 | ₩35,313 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,260 | ₩35,553 | ₩35,140 | ₩35,180 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,313 | ₩35,473 | ₩35,153 | ₩35,380 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,313 | ₩35,643 | ₩35,220 | ₩35,260 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,313 | ₩35,426 | ₩35,153 | ₩35,166 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,300 | ₩35,353 | ₩35,153 | ₩35,193 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,326 | ₩35,487 | ₩35,173 | ₩35,193 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,326 | ₩35,420 | ₩35,166 | ₩35,206 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,340 | ₩35,487 | ₩35,153 | ₩35,166 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,447 | ₩35,687 | ₩35,220 | ₩35,353 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩35,900 | ₩35,900 | ₩35,180 | ₩35,393 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,273 | ₩35,913 | ₩35,246 | ₩35,246 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,180 | ₩35,513 | ₩35,180 | ₩35,233 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,140 | ₩35,245 | ₩34,846 | ₩35,180 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,140 | ₩35,753 | ₩35,140 | ₩35,633 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,113 | ₩35,473 | ₩34,846 | ₩34,953 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,220 | ₩35,460 | ₩35,033 | ₩35,046 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,567 | ₩35,687 | ₩35,113 | ₩35,153 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,553 | ₩35,793 | ₩35,286 | ₩35,413 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,020 | ₩36,287 | ₩35,233 | ₩35,433 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩35,967 | ₩36,140 | ₩35,820 | ₩35,900 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩35,940 | ₩36,060 | ₩35,687 | ₩35,793 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,820 | ₩35,887 | ₩35,593 | ₩35,833 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,713 | ₩36,087 | ₩35,426 | ₩35,753 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,420 | ₩35,967 | ₩35,420 | ₩35,460 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,220 | ₩35,497 | ₩35,193 | ₩35,300 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,433 | ₩35,433 | ₩35,100 | ₩35,166 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,313 | ₩35,433 | ₩35,113 | ₩35,313 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,126 | ₩35,340 | ₩35,100 | ₩35,113 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,006 | ₩35,153 | ₩34,900 | ₩34,953 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,086 | ₩35,300 | ₩35,086 | ₩35,086 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,353 | ₩35,620 | ₩34,980 | ₩34,980 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩35,940 | ₩35,940 | ₩35,353 | ₩35,353 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,873 | ₩35,913 | ₩35,673 | ₩35,800 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,074 | ₩36,074 | ₩35,567 | ₩35,940 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩35,980 | ₩36,154 | ₩35,940 | ₩35,967 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,060 | ₩36,140 | ₩35,833 | ₩35,833 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩35,967 | ₩36,140 | ₩35,776 | ₩35,953 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,753 | ₩35,993 | ₩35,420 | ₩35,832 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,847 | ₩35,860 | ₩35,473 | ₩35,620 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,833 | ₩35,900 | ₩35,687 | ₩35,860 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩35,887 | ₩35,887 | ₩35,593 | ₩35,727 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩35,927 | ₩35,927 | ₩35,759 | ₩35,860 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,807 | ₩35,924 | ₩35,487 | ₩35,753 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩35,913 | ₩35,913 | ₩35,660 | ₩35,800 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩35,967 | ₩35,967 | ₩35,681 | ₩35,800 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,020 | ₩36,020 | ₩35,220 | ₩35,980 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩35,927 | ₩36,007 | ₩35,927 | ₩35,927 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,860 | ₩35,860 | ₩35,533 | ₩35,807 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,753 | ₩35,860 | ₩35,194 | ₩35,820 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,633 | ₩35,807 | ₩35,300 | ₩35,767 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,527 | ₩35,607 | ₩35,086 | ₩35,607 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,540 | ₩35,540 | ₩35,086 | ₩35,433 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,380 | ₩35,460 | ₩35,058 | ₩35,353 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,100 | ₩35,473 | ₩35,073 | ₩35,300 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,220 | ₩35,286 | ₩34,806 | ₩35,060 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,220 | ₩35,286 | ₩35,033 | ₩35,286 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,380 | ₩35,380 | ₩35,020 | ₩35,300 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,286 | ₩35,433 | ₩35,166 | ₩35,193 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,380 | ₩35,380 | ₩35,126 | ₩35,206 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,033 | ₩35,607 | ₩34,913 | ₩35,313 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,699 | ₩34,980 | ₩34,699 | ₩34,940 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,793 | ₩34,860 | ₩34,741 | ₩34,779 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,833 | ₩34,993 | ₩34,713 | ₩34,713 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,873 | ₩34,926 | ₩34,486 | ₩34,646 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,873 | ₩35,020 | ₩34,719 | ₩34,739 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,806 | ₩34,860 | ₩34,659 | ₩34,713 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,739 | ₩34,793 | ₩34,633 | ₩34,633 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,819 | ₩34,819 | ₩34,633 | ₩34,633 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,739 | ₩34,926 | ₩34,653 | ₩34,766 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩34,913 | ₩34,913 | ₩34,539 | ₩34,659 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,473 | ₩34,599 | ₩34,353 | ₩34,539 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,793 | ₩34,819 | ₩34,466 | ₩34,466 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,206 | ₩34,619 | ₩34,152 | ₩34,619 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,206 | ₩34,553 | ₩34,152 | ₩34,286 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,686 | ₩34,779 | ₩34,032 | ₩34,032 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,659 | ₩35,113 | ₩34,659 | ₩35,006 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,819 | ₩34,980 | ₩34,670 | ₩34,713 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,353 | ₩35,353 | ₩34,739 | ₩34,806 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,126 | ₩35,440 | ₩34,913 | ₩35,060 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,579 | ₩34,900 | ₩34,579 | ₩34,833 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,806 | ₩34,960 | ₩34,539 | ₩34,593 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,420 | ₩35,420 | ₩34,553 | ₩34,553 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,647 | ₩35,753 | ₩35,060 | ₩35,086 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,607 | ₩35,773 | ₩35,433 | ₩35,433 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,647 | ₩35,647 | ₩35,460 | ₩35,593 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,127 | ₩36,127 | ₩35,447 | ₩35,473 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,154 | ₩36,327 | ₩35,887 | ₩35,887 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,100 | ₩36,220 | ₩35,953 | ₩35,967 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,234 | ₩36,234 | ₩36,074 | ₩36,100 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩35,953 | ₩36,340 | ₩35,759 | ₩35,820 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,119 | ₩36,327 | ₩35,753 | ₩35,853 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,847 | ₩36,080 | ₩35,847 | ₩35,847 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,234 | ₩36,234 | ₩35,807 | ₩35,993 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,180 | ₩36,380 | ₩36,013 | ₩36,327 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,873 | ₩36,324 | ₩35,633 | ₩36,020 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,793 | ₩35,953 | ₩35,633 | ₩35,873 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,713 | ₩36,434 | ₩35,366 | ₩35,753 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩35,980 | ₩36,074 | ₩35,700 | ₩35,713 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩35,993 | ₩36,354 | ₩35,807 | ₩35,833 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩35,993 | ₩36,336 | ₩35,860 | ₩35,860 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩35,913 | ₩36,214 | ₩35,913 | ₩35,913 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,260 | ₩36,260 | ₩35,940 | ₩35,953 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,300 | ₩36,327 | ₩36,034 | ₩36,074 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,340 | ₩36,580 | ₩36,287 | ₩36,287 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,140 | ₩36,394 | ₩36,034 | ₩36,354 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,154 | ₩36,154 | ₩35,927 | ₩35,993 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,207 | ₩36,287 | ₩35,873 | ₩36,020 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩35,993 | ₩36,282 | ₩35,687 | ₩36,254 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩35,887 | ₩36,247 | ₩35,767 | ₩35,767 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,087 | ₩36,087 | ₩35,767 | ₩35,767 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩35,927 | ₩36,176 | ₩35,913 | ₩35,927 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩35,993 | ₩35,993 | ₩35,880 | ₩35,907 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,807 | ₩36,020 | ₩35,753 | ₩35,900 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,340 | ₩36,434 | ₩35,460 | ₩35,700 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,274 | ₩36,540 | ₩36,154 | ₩36,154 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,527 | ₩36,661 | ₩36,087 | ₩36,140 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,554 | ₩36,620 | ₩36,020 | ₩36,554 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,607 | ₩36,647 | ₩36,234 | ₩36,460 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,674 | ₩36,687 | ₩36,294 | ₩36,514 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,540 | ₩36,767 | ₩36,354 | ₩36,687 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,420 | ₩36,527 | ₩36,287 | ₩36,420 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,447 | ₩36,474 | ₩36,247 | ₩36,247 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,314 | ₩36,474 | ₩36,154 | ₩36,448 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,220 | ₩36,220 | ₩35,780 | ₩36,154 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,314 | ₩36,420 | ₩36,234 | ₩36,247 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,327 | ₩36,474 | ₩36,020 | ₩36,367 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,220 | ₩36,260 | ₩36,034 | ₩36,127 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,340 | ₩36,340 | ₩36,087 | ₩36,100 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,140 | ₩36,318 | ₩36,100 | ₩36,167 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,407 | ₩36,407 | ₩35,956 | ₩36,207 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,287 | ₩36,567 | ₩35,849 | ₩36,274 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,274 | ₩36,407 | ₩36,034 | ₩36,140 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,287 | ₩36,300 | ₩35,773 | ₩36,034 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,087 | ₩36,400 | ₩35,647 | ₩36,127 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,887 | ₩36,087 | ₩35,753 | ₩36,020 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,300 | ₩36,020 | ₩34,799 | ₩36,020 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,380 | ₩36,420 | ₩35,881 | ₩35,900 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,414 | ₩36,414 | ₩36,154 | ₩36,207 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,580 | ₩36,580 | ₩36,154 | ₩36,154 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,540 | ₩36,540 | ₩36,380 | ₩36,380 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,661 | ₩36,661 | ₩36,260 | ₩36,260 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,527 | ₩36,665 | ₩36,420 | ₩36,460 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,540 | ₩36,554 | ₩36,314 | ₩36,354 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩35,967 | ₩36,647 | ₩35,967 | ₩36,380 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,207 | ₩36,480 | ₩35,873 | ₩35,887 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩35,967 | ₩36,703 | ₩35,780 | ₩36,020 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,047 | ₩36,807 | ₩35,709 | ₩35,780 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩35,927 | ₩36,274 | ₩35,687 | ₩35,833 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,660 | ₩35,967 | ₩35,660 | ₩35,953 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,740 | ₩35,740 | ₩35,513 | ₩35,567 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,767 | ₩35,793 | ₩35,527 | ₩35,687 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,807 | ₩35,807 | ₩35,527 | ₩35,607 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,727 | ₩35,900 | ₩35,456 | ₩35,593 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,406 | ₩35,807 | ₩35,273 | ₩35,527 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,673 | ₩35,793 | ₩35,180 | ₩35,180 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,660 | ₩35,660 | ₩35,436 | ₩35,633 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,660 | ₩35,700 | ₩35,420 | ₩35,433 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,540 | ₩35,727 | ₩35,380 | ₩35,660 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,873 | ₩35,989 | ₩35,580 | ₩35,720 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,807 | ₩35,919 | ₩35,513 | ₩35,877 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,620 | ₩36,007 | ₩35,401 | ₩35,513 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,326 | ₩35,527 | ₩35,233 | ₩35,433 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,793 | ₩35,793 | ₩35,166 | ₩35,206 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩35,940 | ₩35,940 | ₩35,456 | ₩35,633 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,860 | ₩36,314 | ₩35,660 | ₩35,727 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩35,953 | ₩36,017 | ₩35,593 | ₩35,593 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩35,980 | ₩36,054 | ₩35,406 | ₩35,727 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,074 | ₩36,100 | ₩35,459 | ₩35,980 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,140 | ₩36,287 | ₩35,827 | ₩35,927 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩35,993 | ₩36,207 | ₩35,900 | ₩35,900 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,167 | ₩36,167 | ₩35,406 | ₩35,820 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,180 | ₩36,180 | ₩35,665 | ₩35,967 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,300 | ₩36,327 | ₩35,935 | ₩36,154 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,194 | ₩36,340 | ₩36,140 | ₩36,154 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,087 | ₩36,200 | ₩35,793 | ₩35,793 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,354 | ₩36,487 | ₩35,833 | ₩36,127 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,487 | ₩36,487 | ₩35,807 | ₩36,020 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,300 | ₩36,300 | ₩35,887 | ₩36,007 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,180 | ₩36,180 | ₩35,807 | ₩35,873 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,140 | ₩36,527 | ₩36,075 | ₩36,180 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,100 | ₩36,127 | ₩35,873 | ₩36,007 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,074 | ₩36,414 | ₩35,807 | ₩36,074 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,007 | ₩36,354 | ₩35,887 | ₩35,887 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,705 | ₩36,034 | ₩35,687 | ₩36,034 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,127 | ₩36,274 | ₩36,126 | ₩36,126 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,687 | ₩36,087 | ₩35,687 | ₩36,047 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,687 | ₩35,753 | ₩35,380 | ₩35,500 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,394 | ₩36,794 | ₩35,393 | ₩35,620 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,287 | ₩36,447 | ₩36,160 | ₩36,234 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,300 | ₩36,300 | ₩36,020 | ₩36,154 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,380 | ₩36,420 | ₩36,167 | ₩36,314 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,540 | ₩36,540 | ₩36,154 | ₩36,247 | -0.80% | 1.5만 |
|---|
