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 | ₩33,865 | ₩34,213 | ₩33,772 | ₩33,812 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,772 | ₩34,013 | ₩33,705 | ₩33,705 | -0.20% | 8.3천 |
| 2026.10.07 | ₩33,999 | ₩34,173 | ₩33,772 | ₩33,772 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,079 | ₩34,146 | ₩33,825 | ₩34,039 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,906 | ₩34,066 | ₩33,839 | ₩33,932 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,039 | ₩34,327 | ₩33,946 | ₩33,946 | -0.28% | 1만 |
| 2026.10.01 | ₩33,705 | ₩34,829 | ₩33,678 | ₩34,695 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,253 | ₩34,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,718 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,721 | ₩34,762 | ₩34,521 | ₩34,681 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,815 | ₩34,815 | ₩34,641 | ₩34,655 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,748 | ₩34,829 | ₩34,549 | ₩34,668 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,655 | ₩34,762 | ₩34,641 | ₩34,701 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,735 | ₩34,855 | ₩34,601 | ₩34,748 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,029 | ₩35,029 | ₩34,574 | ₩34,588 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,641 | ₩35,096 | ₩34,628 | ₩34,869 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩34,976 | ₩34,976 | ₩34,548 | ₩34,548 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,788 | ₩35,041 | ₩34,548 | ₩34,614 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,802 | ₩35,203 | ₩34,601 | ₩34,673 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,641 | ₩34,962 | ₩34,534 | ₩34,869 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,574 | ₩34,855 | ₩34,574 | ₩34,574 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,762 | ₩34,842 | ₩34,588 | ₩34,588 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,748 | ₩35,029 | ₩34,521 | ₩34,668 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,002 | ₩35,129 | ₩34,681 | ₩34,708 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,909 | ₩35,136 | ₩34,641 | ₩34,936 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,223 | ₩35,223 | ₩34,628 | ₩34,909 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,123 | ₩35,311 | ₩34,886 | ₩35,069 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,444 | ₩35,444 | ₩34,909 | ₩34,909 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,430 | ₩35,444 | ₩35,136 | ₩35,390 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,698 | ₩35,765 | ₩35,323 | ₩35,444 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,604 | ₩35,778 | ₩35,390 | ₩35,390 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,685 | ₩35,685 | ₩35,457 | ₩35,457 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩35,992 | ₩36,099 | ₩35,618 | ₩35,618 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,778 | ₩36,086 | ₩35,778 | ₩35,878 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,751 | ₩35,778 | ₩35,671 | ₩35,718 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,564 | ₩35,832 | ₩35,511 | ₩35,832 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,711 | ₩35,792 | ₩35,511 | ₩35,658 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,524 | ₩35,828 | ₩35,524 | ₩35,524 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,604 | ₩35,734 | ₩35,551 | ₩35,711 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,872 | ₩35,872 | ₩35,537 | ₩35,698 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,711 | ₩35,711 | ₩35,511 | ₩35,598 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,751 | ₩35,765 | ₩35,537 | ₩35,537 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,604 | ₩35,751 | ₩35,604 | ₩35,711 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,551 | ₩35,738 | ₩35,551 | ₩35,564 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,591 | ₩35,885 | ₩35,471 | ₩35,471 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,430 | ₩35,778 | ₩35,430 | ₩35,765 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,511 | ₩35,531 | ₩35,219 | ₩35,377 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,725 | ₩35,846 | ₩35,290 | ₩35,551 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,725 | ₩35,725 | ₩35,511 | ₩35,551 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,404 | ₩35,711 | ₩35,404 | ₩35,644 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,377 | ₩35,885 | ₩35,163 | ₩35,310 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,069 | ₩35,912 | ₩35,069 | ₩35,230 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,123 | ₩35,430 | ₩35,123 | ₩35,150 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,364 | ₩35,364 | ₩34,956 | ₩35,056 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,417 | ₩35,417 | ₩35,176 | ₩35,290 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,270 | ₩35,444 | ₩35,270 | ₩35,323 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,377 | ₩35,377 | ₩35,109 | ₩35,210 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,377 | ₩35,484 | ₩35,279 | ₩35,283 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,283 | ₩35,711 | ₩35,283 | ₩35,350 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,444 | ₩35,604 | ₩35,257 | ₩35,404 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,350 | ₩35,644 | ₩35,230 | ₩35,270 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,404 | ₩35,564 | ₩35,243 | ₩35,471 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,404 | ₩35,734 | ₩35,310 | ₩35,350 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,404 | ₩35,517 | ₩35,243 | ₩35,257 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,390 | ₩35,444 | ₩35,243 | ₩35,283 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,417 | ₩35,578 | ₩35,263 | ₩35,283 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,417 | ₩35,511 | ₩35,257 | ₩35,297 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,430 | ₩35,578 | ₩35,243 | ₩35,257 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,537 | ₩35,778 | ₩35,310 | ₩35,444 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩35,992 | ₩35,992 | ₩35,270 | ₩35,484 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,364 | ₩36,006 | ₩35,337 | ₩35,337 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,270 | ₩35,604 | ₩35,270 | ₩35,323 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,230 | ₩35,335 | ₩34,936 | ₩35,270 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,230 | ₩35,845 | ₩35,230 | ₩35,725 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,203 | ₩35,564 | ₩34,936 | ₩35,043 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,310 | ₩35,551 | ₩35,123 | ₩35,136 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,658 | ₩35,778 | ₩35,203 | ₩35,243 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,644 | ₩35,885 | ₩35,377 | ₩35,504 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,113 | ₩36,380 | ₩35,323 | ₩35,524 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,059 | ₩36,233 | ₩35,912 | ₩35,992 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,032 | ₩36,153 | ₩35,778 | ₩35,885 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,912 | ₩35,979 | ₩35,685 | ₩35,925 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,805 | ₩36,179 | ₩35,517 | ₩35,845 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,511 | ₩36,059 | ₩35,511 | ₩35,551 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,310 | ₩35,588 | ₩35,283 | ₩35,390 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,524 | ₩35,524 | ₩35,190 | ₩35,257 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,404 | ₩35,524 | ₩35,203 | ₩35,404 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,216 | ₩35,430 | ₩35,190 | ₩35,203 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,096 | ₩35,243 | ₩34,989 | ₩35,043 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,176 | ₩35,390 | ₩35,176 | ₩35,176 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,444 | ₩35,711 | ₩35,069 | ₩35,069 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,032 | ₩36,032 | ₩35,444 | ₩35,444 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,965 | ₩36,006 | ₩35,765 | ₩35,892 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,166 | ₩36,166 | ₩35,658 | ₩36,032 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,072 | ₩36,246 | ₩36,032 | ₩36,059 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,153 | ₩36,233 | ₩35,925 | ₩35,925 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,059 | ₩36,233 | ₩35,868 | ₩36,046 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,845 | ₩36,086 | ₩35,511 | ₩35,924 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,939 | ₩35,952 | ₩35,564 | ₩35,711 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,925 | ₩35,992 | ₩35,778 | ₩35,952 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩35,979 | ₩35,979 | ₩35,685 | ₩35,818 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,019 | ₩36,019 | ₩35,850 | ₩35,952 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,899 | ₩36,016 | ₩35,578 | ₩35,845 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,006 | ₩36,006 | ₩35,751 | ₩35,892 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,059 | ₩36,059 | ₩35,773 | ₩35,892 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,113 | ₩36,113 | ₩35,310 | ₩36,072 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,019 | ₩36,099 | ₩36,019 | ₩36,019 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,952 | ₩35,952 | ₩35,624 | ₩35,899 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,845 | ₩35,952 | ₩35,285 | ₩35,912 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,725 | ₩35,899 | ₩35,390 | ₩35,858 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,618 | ₩35,698 | ₩35,176 | ₩35,698 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,631 | ₩35,631 | ₩35,176 | ₩35,524 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,471 | ₩35,551 | ₩35,148 | ₩35,444 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,190 | ₩35,564 | ₩35,163 | ₩35,390 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,310 | ₩35,377 | ₩34,895 | ₩35,150 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,310 | ₩35,377 | ₩35,123 | ₩35,377 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,471 | ₩35,471 | ₩35,109 | ₩35,390 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,377 | ₩35,524 | ₩35,257 | ₩35,283 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,471 | ₩35,471 | ₩35,216 | ₩35,297 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,123 | ₩35,698 | ₩35,002 | ₩35,404 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,788 | ₩35,069 | ₩34,788 | ₩35,029 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,882 | ₩34,949 | ₩34,830 | ₩34,869 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,922 | ₩35,083 | ₩34,802 | ₩34,802 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,962 | ₩35,016 | ₩34,574 | ₩34,735 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,962 | ₩35,109 | ₩34,808 | ₩34,829 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,895 | ₩34,949 | ₩34,748 | ₩34,802 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,829 | ₩34,882 | ₩34,721 | ₩34,721 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,909 | ₩34,909 | ₩34,721 | ₩34,721 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,829 | ₩35,016 | ₩34,742 | ₩34,855 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,002 | ₩35,002 | ₩34,628 | ₩34,748 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,561 | ₩34,688 | ₩34,441 | ₩34,628 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,882 | ₩34,909 | ₩34,554 | ₩34,554 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,293 | ₩34,708 | ₩34,240 | ₩34,708 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,293 | ₩34,641 | ₩34,240 | ₩34,374 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,775 | ₩34,869 | ₩34,120 | ₩34,120 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,748 | ₩35,203 | ₩34,748 | ₩35,096 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,909 | ₩35,069 | ₩34,759 | ₩34,802 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,444 | ₩35,444 | ₩34,829 | ₩34,895 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,216 | ₩35,531 | ₩35,002 | ₩35,150 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,668 | ₩34,989 | ₩34,668 | ₩34,922 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,895 | ₩35,049 | ₩34,628 | ₩34,681 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,511 | ₩35,511 | ₩34,641 | ₩34,641 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,738 | ₩35,845 | ₩35,150 | ₩35,176 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,698 | ₩35,865 | ₩35,524 | ₩35,524 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,738 | ₩35,738 | ₩35,551 | ₩35,685 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,219 | ₩36,219 | ₩35,537 | ₩35,564 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,246 | ₩36,420 | ₩35,979 | ₩35,979 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,193 | ₩36,313 | ₩36,046 | ₩36,059 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,326 | ₩36,326 | ₩36,166 | ₩36,193 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,046 | ₩36,433 | ₩35,850 | ₩35,912 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,211 | ₩36,420 | ₩35,845 | ₩35,945 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,939 | ₩36,173 | ₩35,939 | ₩35,939 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,326 | ₩36,326 | ₩35,899 | ₩36,086 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,273 | ₩36,474 | ₩36,106 | ₩36,420 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,965 | ₩36,417 | ₩35,725 | ₩36,113 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,885 | ₩36,046 | ₩35,725 | ₩35,965 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,805 | ₩36,527 | ₩35,457 | ₩35,845 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,072 | ₩36,166 | ₩35,792 | ₩35,805 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,086 | ₩36,447 | ₩35,899 | ₩35,925 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,086 | ₩36,429 | ₩35,952 | ₩35,952 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,006 | ₩36,306 | ₩36,006 | ₩36,006 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,353 | ₩36,353 | ₩36,032 | ₩36,046 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,393 | ₩36,420 | ₩36,126 | ₩36,166 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,433 | ₩36,674 | ₩36,380 | ₩36,380 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,233 | ₩36,487 | ₩36,126 | ₩36,447 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,246 | ₩36,246 | ₩36,019 | ₩36,086 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,300 | ₩36,380 | ₩35,965 | ₩36,113 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,086 | ₩36,375 | ₩35,778 | ₩36,347 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩35,979 | ₩36,340 | ₩35,858 | ₩35,858 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,179 | ₩36,179 | ₩35,858 | ₩35,858 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,019 | ₩36,269 | ₩36,006 | ₩36,019 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,086 | ₩36,086 | ₩35,972 | ₩35,999 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,899 | ₩36,113 | ₩35,845 | ₩35,992 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,433 | ₩36,527 | ₩35,551 | ₩35,792 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,367 | ₩36,634 | ₩36,246 | ₩36,246 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,621 | ₩36,754 | ₩36,179 | ₩36,233 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,647 | ₩36,714 | ₩36,113 | ₩36,647 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,701 | ₩36,741 | ₩36,326 | ₩36,554 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,768 | ₩36,781 | ₩36,387 | ₩36,607 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,634 | ₩36,861 | ₩36,447 | ₩36,781 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,514 | ₩36,621 | ₩36,380 | ₩36,514 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,540 | ₩36,567 | ₩36,340 | ₩36,340 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,407 | ₩36,567 | ₩36,246 | ₩36,542 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,313 | ₩36,313 | ₩35,872 | ₩36,246 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,407 | ₩36,514 | ₩36,326 | ₩36,340 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,420 | ₩36,567 | ₩36,113 | ₩36,460 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,313 | ₩36,353 | ₩36,126 | ₩36,219 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,433 | ₩36,433 | ₩36,179 | ₩36,193 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,233 | ₩36,411 | ₩36,193 | ₩36,260 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,500 | ₩36,500 | ₩36,048 | ₩36,300 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,380 | ₩36,661 | ₩35,941 | ₩36,367 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,367 | ₩36,500 | ₩36,126 | ₩36,233 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,380 | ₩36,393 | ₩35,865 | ₩36,126 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,179 | ₩36,494 | ₩35,738 | ₩36,219 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,979 | ₩36,179 | ₩35,845 | ₩36,113 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,390 | ₩36,113 | ₩34,889 | ₩36,113 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,474 | ₩36,514 | ₩35,973 | ₩35,992 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,507 | ₩36,507 | ₩36,246 | ₩36,300 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,674 | ₩36,674 | ₩36,246 | ₩36,246 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,634 | ₩36,634 | ₩36,474 | ₩36,474 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,754 | ₩36,754 | ₩36,353 | ₩36,353 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,621 | ₩36,759 | ₩36,514 | ₩36,554 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,634 | ₩36,647 | ₩36,407 | ₩36,447 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,059 | ₩36,741 | ₩36,059 | ₩36,474 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,300 | ₩36,574 | ₩35,965 | ₩35,979 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,059 | ₩36,797 | ₩35,872 | ₩36,113 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,139 | ₩36,902 | ₩35,801 | ₩35,872 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,019 | ₩36,367 | ₩35,778 | ₩35,925 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,751 | ₩36,059 | ₩35,751 | ₩36,046 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,832 | ₩35,832 | ₩35,604 | ₩35,658 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,858 | ₩35,885 | ₩35,618 | ₩35,778 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,899 | ₩35,899 | ₩35,618 | ₩35,698 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,818 | ₩35,992 | ₩35,547 | ₩35,685 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,497 | ₩35,899 | ₩35,364 | ₩35,618 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,765 | ₩35,885 | ₩35,270 | ₩35,270 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,751 | ₩35,751 | ₩35,527 | ₩35,725 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,751 | ₩35,792 | ₩35,511 | ₩35,524 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,631 | ₩35,818 | ₩35,471 | ₩35,751 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,965 | ₩36,082 | ₩35,671 | ₩35,812 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,899 | ₩36,011 | ₩35,604 | ₩35,969 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,711 | ₩36,099 | ₩35,492 | ₩35,604 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,417 | ₩35,618 | ₩35,323 | ₩35,524 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,885 | ₩35,885 | ₩35,257 | ₩35,297 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,032 | ₩36,032 | ₩35,547 | ₩35,725 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,952 | ₩36,407 | ₩35,751 | ₩35,818 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,046 | ₩36,110 | ₩35,685 | ₩35,685 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,072 | ₩36,146 | ₩35,497 | ₩35,818 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,166 | ₩36,193 | ₩35,549 | ₩36,072 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,233 | ₩36,380 | ₩35,919 | ₩36,019 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,086 | ₩36,300 | ₩35,992 | ₩35,992 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,260 | ₩36,260 | ₩35,497 | ₩35,912 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,273 | ₩36,273 | ₩35,757 | ₩36,059 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,393 | ₩36,420 | ₩36,027 | ₩36,246 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,286 | ₩36,433 | ₩36,233 | ₩36,246 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,179 | ₩36,293 | ₩35,885 | ₩35,885 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,447 | ₩36,581 | ₩35,925 | ₩36,219 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,581 | ₩36,581 | ₩35,899 | ₩36,113 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,393 | ₩36,393 | ₩35,979 | ₩36,099 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,273 | ₩36,273 | ₩35,899 | ₩35,965 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,233 | ₩36,621 | ₩36,167 | ₩36,273 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,193 | ₩36,219 | ₩35,965 | ₩36,099 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,166 | ₩36,507 | ₩35,899 | ₩36,166 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,099 | ₩36,447 | ₩35,979 | ₩35,979 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,797 | ₩36,126 | ₩35,778 | ₩36,126 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,219 | ₩36,367 | ₩36,218 | ₩36,218 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,778 | ₩36,179 | ₩35,778 | ₩36,139 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,778 | ₩35,845 | ₩35,471 | ₩35,591 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,487 | ₩36,888 | ₩35,484 | ₩35,711 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,380 | ₩36,540 | ₩36,253 | ₩36,326 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,393 | ₩36,393 | ₩36,113 | ₩36,246 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,474 | ₩36,514 | ₩36,260 | ₩36,407 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,634 | ₩36,634 | ₩36,246 | ₩36,340 | -0.80% | 1.5만 |
|---|
