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 | ₩33,789 | ₩34,136 | ₩33,696 | ₩33,736 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,696 | ₩33,936 | ₩33,629 | ₩33,629 | -0.20% | 8.3천 |
| 2026.10.07 | ₩33,922 | ₩34,096 | ₩33,696 | ₩33,696 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,003 | ₩34,069 | ₩33,749 | ₩33,963 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,829 | ₩33,989 | ₩33,762 | ₩33,856 | +0.08% | 1.1만 |
| 2026.10.02 | ₩33,963 | ₩34,249 | ₩33,869 | ₩33,869 | -0.28% | 1만 |
| 2026.10.01 | ₩33,629 | ₩34,750 | ₩33,602 | ₩34,616 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,176 | ₩34,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,642 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,643 | ₩34,683 | ₩34,443 | ₩34,603 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,737 | ₩34,737 | ₩34,563 | ₩34,576 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,670 | ₩34,750 | ₩34,471 | ₩34,590 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,576 | ₩34,683 | ₩34,563 | ₩34,623 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,656 | ₩34,777 | ₩34,523 | ₩34,670 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩34,950 | ₩34,950 | ₩34,496 | ₩34,510 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,563 | ₩35,017 | ₩34,550 | ₩34,790 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩34,897 | ₩34,897 | ₩34,470 | ₩34,470 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,710 | ₩34,962 | ₩34,470 | ₩34,536 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,723 | ₩35,124 | ₩34,523 | ₩34,595 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,563 | ₩34,883 | ₩34,456 | ₩34,790 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,496 | ₩34,777 | ₩34,496 | ₩34,496 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,683 | ₩34,763 | ₩34,510 | ₩34,510 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,670 | ₩34,950 | ₩34,443 | ₩34,590 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩34,923 | ₩35,050 | ₩34,603 | ₩34,630 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,830 | ₩35,057 | ₩34,563 | ₩34,857 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,144 | ₩35,144 | ₩34,550 | ₩34,830 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,043 | ₩35,232 | ₩34,807 | ₩34,990 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,364 | ₩35,364 | ₩34,830 | ₩34,830 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,350 | ₩35,364 | ₩35,057 | ₩35,310 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,617 | ₩35,684 | ₩35,244 | ₩35,364 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,524 | ₩35,697 | ₩35,310 | ₩35,310 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,604 | ₩35,604 | ₩35,377 | ₩35,377 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩35,911 | ₩36,018 | ₩35,537 | ₩35,537 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,697 | ₩36,004 | ₩35,697 | ₩35,797 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,671 | ₩35,697 | ₩35,591 | ₩35,637 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,484 | ₩35,751 | ₩35,430 | ₩35,751 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,631 | ₩35,711 | ₩35,430 | ₩35,577 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,444 | ₩35,747 | ₩35,444 | ₩35,444 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,524 | ₩35,653 | ₩35,470 | ₩35,631 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,791 | ₩35,791 | ₩35,457 | ₩35,617 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,631 | ₩35,631 | ₩35,430 | ₩35,517 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,671 | ₩35,684 | ₩35,457 | ₩35,457 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,524 | ₩35,671 | ₩35,524 | ₩35,631 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,470 | ₩35,657 | ₩35,470 | ₩35,484 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,511 | ₩35,804 | ₩35,390 | ₩35,390 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,350 | ₩35,697 | ₩35,350 | ₩35,684 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,430 | ₩35,450 | ₩35,140 | ₩35,297 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,644 | ₩35,765 | ₩35,210 | ₩35,470 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,644 | ₩35,644 | ₩35,430 | ₩35,470 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,324 | ₩35,631 | ₩35,324 | ₩35,564 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,297 | ₩35,804 | ₩35,083 | ₩35,230 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩34,990 | ₩35,831 | ₩34,990 | ₩35,150 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,043 | ₩35,350 | ₩35,043 | ₩35,070 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,284 | ₩35,284 | ₩34,877 | ₩34,977 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,337 | ₩35,337 | ₩35,097 | ₩35,210 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,190 | ₩35,364 | ₩35,190 | ₩35,244 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,297 | ₩35,297 | ₩35,030 | ₩35,130 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,297 | ₩35,404 | ₩35,200 | ₩35,204 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,204 | ₩35,631 | ₩35,204 | ₩35,270 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,364 | ₩35,524 | ₩35,177 | ₩35,324 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,270 | ₩35,564 | ₩35,150 | ₩35,190 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,324 | ₩35,484 | ₩35,164 | ₩35,390 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,324 | ₩35,653 | ₩35,230 | ₩35,270 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,324 | ₩35,437 | ₩35,164 | ₩35,177 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,310 | ₩35,364 | ₩35,164 | ₩35,204 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,337 | ₩35,497 | ₩35,184 | ₩35,204 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,337 | ₩35,430 | ₩35,177 | ₩35,217 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,350 | ₩35,497 | ₩35,164 | ₩35,177 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,457 | ₩35,697 | ₩35,230 | ₩35,364 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩35,911 | ₩35,911 | ₩35,190 | ₩35,404 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,284 | ₩35,924 | ₩35,257 | ₩35,257 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,190 | ₩35,524 | ₩35,190 | ₩35,244 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,150 | ₩35,256 | ₩34,857 | ₩35,190 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,150 | ₩35,764 | ₩35,150 | ₩35,644 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,124 | ₩35,484 | ₩34,857 | ₩34,963 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,230 | ₩35,470 | ₩35,043 | ₩35,057 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,577 | ₩35,697 | ₩35,124 | ₩35,164 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,564 | ₩35,804 | ₩35,297 | ₩35,424 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,031 | ₩36,298 | ₩35,244 | ₩35,444 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩35,978 | ₩36,151 | ₩35,831 | ₩35,911 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩35,951 | ₩36,071 | ₩35,697 | ₩35,804 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,831 | ₩35,898 | ₩35,604 | ₩35,844 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,724 | ₩36,098 | ₩35,437 | ₩35,764 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,430 | ₩35,978 | ₩35,430 | ₩35,470 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,230 | ₩35,508 | ₩35,204 | ₩35,310 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,444 | ₩35,444 | ₩35,110 | ₩35,177 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,324 | ₩35,444 | ₩35,124 | ₩35,324 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,137 | ₩35,350 | ₩35,110 | ₩35,124 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,017 | ₩35,164 | ₩34,910 | ₩34,963 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,097 | ₩35,310 | ₩35,097 | ₩35,097 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,364 | ₩35,631 | ₩34,990 | ₩34,990 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩35,951 | ₩35,951 | ₩35,364 | ₩35,364 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,884 | ₩35,924 | ₩35,684 | ₩35,811 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,084 | ₩36,084 | ₩35,577 | ₩35,951 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩35,991 | ₩36,164 | ₩35,951 | ₩35,978 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,071 | ₩36,151 | ₩35,844 | ₩35,844 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩35,978 | ₩36,151 | ₩35,787 | ₩35,964 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,764 | ₩36,004 | ₩35,430 | ₩35,843 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,857 | ₩35,871 | ₩35,484 | ₩35,631 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,844 | ₩35,911 | ₩35,697 | ₩35,871 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩35,898 | ₩35,898 | ₩35,604 | ₩35,737 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩35,938 | ₩35,938 | ₩35,769 | ₩35,871 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,817 | ₩35,935 | ₩35,497 | ₩35,764 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩35,924 | ₩35,924 | ₩35,671 | ₩35,811 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩35,978 | ₩35,978 | ₩35,692 | ₩35,811 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,031 | ₩36,031 | ₩35,230 | ₩35,991 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩35,938 | ₩36,018 | ₩35,938 | ₩35,938 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,871 | ₩35,871 | ₩35,544 | ₩35,817 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,764 | ₩35,871 | ₩35,205 | ₩35,831 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,644 | ₩35,817 | ₩35,310 | ₩35,777 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,537 | ₩35,617 | ₩35,097 | ₩35,617 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,551 | ₩35,551 | ₩35,097 | ₩35,444 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,390 | ₩35,470 | ₩35,069 | ₩35,364 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,110 | ₩35,484 | ₩35,083 | ₩35,310 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,230 | ₩35,297 | ₩34,817 | ₩35,070 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,230 | ₩35,297 | ₩35,043 | ₩35,297 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,390 | ₩35,390 | ₩35,030 | ₩35,310 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,297 | ₩35,444 | ₩35,177 | ₩35,204 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,390 | ₩35,390 | ₩35,137 | ₩35,217 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,043 | ₩35,617 | ₩34,923 | ₩35,324 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,710 | ₩34,990 | ₩34,710 | ₩34,950 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,803 | ₩34,870 | ₩34,751 | ₩34,790 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,843 | ₩35,003 | ₩34,723 | ₩34,723 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,883 | ₩34,937 | ₩34,496 | ₩34,656 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,883 | ₩35,030 | ₩34,730 | ₩34,750 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,817 | ₩34,870 | ₩34,670 | ₩34,723 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,750 | ₩34,803 | ₩34,643 | ₩34,643 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,830 | ₩34,830 | ₩34,643 | ₩34,643 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,750 | ₩34,937 | ₩34,663 | ₩34,777 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩34,923 | ₩34,923 | ₩34,550 | ₩34,670 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,483 | ₩34,610 | ₩34,363 | ₩34,550 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,803 | ₩34,830 | ₩34,476 | ₩34,476 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,216 | ₩34,630 | ₩34,163 | ₩34,630 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,216 | ₩34,563 | ₩34,163 | ₩34,296 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,696 | ₩34,790 | ₩34,043 | ₩34,043 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,670 | ₩35,124 | ₩34,670 | ₩35,017 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,830 | ₩34,990 | ₩34,680 | ₩34,723 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,364 | ₩35,364 | ₩34,750 | ₩34,817 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,137 | ₩35,450 | ₩34,923 | ₩35,070 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,590 | ₩34,910 | ₩34,590 | ₩34,843 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,817 | ₩34,970 | ₩34,550 | ₩34,603 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,430 | ₩35,430 | ₩34,563 | ₩34,563 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,657 | ₩35,764 | ₩35,070 | ₩35,097 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,617 | ₩35,784 | ₩35,444 | ₩35,444 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,657 | ₩35,657 | ₩35,470 | ₩35,604 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,138 | ₩36,138 | ₩35,457 | ₩35,484 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,164 | ₩36,338 | ₩35,898 | ₩35,898 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,111 | ₩36,231 | ₩35,964 | ₩35,978 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,244 | ₩36,244 | ₩36,084 | ₩36,111 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩35,964 | ₩36,351 | ₩35,769 | ₩35,831 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,130 | ₩36,338 | ₩35,764 | ₩35,864 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,857 | ₩36,091 | ₩35,857 | ₩35,857 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,244 | ₩36,244 | ₩35,817 | ₩36,004 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,191 | ₩36,391 | ₩36,024 | ₩36,338 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,884 | ₩36,335 | ₩35,644 | ₩36,031 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,804 | ₩35,964 | ₩35,644 | ₩35,884 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,724 | ₩36,445 | ₩35,377 | ₩35,764 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩35,991 | ₩36,084 | ₩35,711 | ₩35,724 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,004 | ₩36,365 | ₩35,817 | ₩35,844 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,004 | ₩36,347 | ₩35,871 | ₩35,871 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩35,924 | ₩36,224 | ₩35,924 | ₩35,924 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,271 | ₩36,271 | ₩35,951 | ₩35,964 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,311 | ₩36,338 | ₩36,044 | ₩36,084 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,351 | ₩36,591 | ₩36,298 | ₩36,298 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,151 | ₩36,405 | ₩36,044 | ₩36,365 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,164 | ₩36,164 | ₩35,938 | ₩36,004 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,218 | ₩36,298 | ₩35,884 | ₩36,031 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,004 | ₩36,293 | ₩35,697 | ₩36,264 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩35,898 | ₩36,258 | ₩35,777 | ₩35,777 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,098 | ₩36,098 | ₩35,777 | ₩35,777 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩35,938 | ₩36,187 | ₩35,924 | ₩35,938 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,004 | ₩36,004 | ₩35,891 | ₩35,918 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,817 | ₩36,031 | ₩35,764 | ₩35,911 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,351 | ₩36,445 | ₩35,470 | ₩35,711 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,285 | ₩36,551 | ₩36,164 | ₩36,164 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,538 | ₩36,672 | ₩36,098 | ₩36,151 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,565 | ₩36,631 | ₩36,031 | ₩36,565 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,618 | ₩36,658 | ₩36,244 | ₩36,471 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,685 | ₩36,698 | ₩36,305 | ₩36,525 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,551 | ₩36,778 | ₩36,365 | ₩36,698 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,431 | ₩36,538 | ₩36,298 | ₩36,431 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,458 | ₩36,485 | ₩36,258 | ₩36,258 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,325 | ₩36,485 | ₩36,164 | ₩36,459 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,231 | ₩36,231 | ₩35,791 | ₩36,164 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,325 | ₩36,431 | ₩36,244 | ₩36,258 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,338 | ₩36,485 | ₩36,031 | ₩36,378 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,231 | ₩36,271 | ₩36,044 | ₩36,138 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,351 | ₩36,351 | ₩36,098 | ₩36,111 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,151 | ₩36,329 | ₩36,111 | ₩36,178 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,418 | ₩36,418 | ₩35,967 | ₩36,218 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,298 | ₩36,578 | ₩35,860 | ₩36,285 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,285 | ₩36,418 | ₩36,044 | ₩36,151 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,298 | ₩36,311 | ₩35,784 | ₩36,044 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,098 | ₩36,411 | ₩35,657 | ₩36,138 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩35,898 | ₩36,098 | ₩35,764 | ₩36,031 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,310 | ₩36,031 | ₩34,810 | ₩36,031 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,391 | ₩36,431 | ₩35,892 | ₩35,911 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,425 | ₩36,425 | ₩36,164 | ₩36,218 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,591 | ₩36,591 | ₩36,164 | ₩36,164 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,551 | ₩36,551 | ₩36,391 | ₩36,391 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,672 | ₩36,672 | ₩36,271 | ₩36,271 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,538 | ₩36,676 | ₩36,431 | ₩36,471 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,551 | ₩36,565 | ₩36,325 | ₩36,365 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩35,978 | ₩36,658 | ₩35,978 | ₩36,391 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,218 | ₩36,491 | ₩35,884 | ₩35,898 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩35,978 | ₩36,714 | ₩35,791 | ₩36,031 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,058 | ₩36,818 | ₩35,720 | ₩35,791 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩35,938 | ₩36,285 | ₩35,697 | ₩35,844 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,671 | ₩35,978 | ₩35,671 | ₩35,964 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,751 | ₩35,751 | ₩35,524 | ₩35,577 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,777 | ₩35,804 | ₩35,537 | ₩35,697 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,817 | ₩35,817 | ₩35,537 | ₩35,617 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,737 | ₩35,911 | ₩35,466 | ₩35,604 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,417 | ₩35,817 | ₩35,284 | ₩35,537 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,684 | ₩35,804 | ₩35,190 | ₩35,190 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,671 | ₩35,671 | ₩35,446 | ₩35,644 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,671 | ₩35,711 | ₩35,430 | ₩35,444 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,551 | ₩35,737 | ₩35,390 | ₩35,671 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,884 | ₩36,000 | ₩35,591 | ₩35,731 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,817 | ₩35,930 | ₩35,524 | ₩35,888 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,631 | ₩36,018 | ₩35,412 | ₩35,524 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,337 | ₩35,537 | ₩35,244 | ₩35,444 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,804 | ₩35,804 | ₩35,177 | ₩35,217 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩35,951 | ₩35,951 | ₩35,466 | ₩35,644 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,871 | ₩36,325 | ₩35,671 | ₩35,737 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩35,964 | ₩36,028 | ₩35,604 | ₩35,604 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩35,991 | ₩36,064 | ₩35,417 | ₩35,737 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,084 | ₩36,111 | ₩35,469 | ₩35,991 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,151 | ₩36,298 | ₩35,837 | ₩35,938 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,004 | ₩36,218 | ₩35,911 | ₩35,911 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,178 | ₩36,178 | ₩35,417 | ₩35,831 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,191 | ₩36,191 | ₩35,676 | ₩35,978 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,311 | ₩36,338 | ₩35,946 | ₩36,164 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,204 | ₩36,351 | ₩36,151 | ₩36,164 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,098 | ₩36,211 | ₩35,804 | ₩35,804 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,365 | ₩36,498 | ₩35,844 | ₩36,138 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,498 | ₩36,498 | ₩35,817 | ₩36,031 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,311 | ₩36,311 | ₩35,898 | ₩36,018 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,191 | ₩36,191 | ₩35,817 | ₩35,884 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,151 | ₩36,538 | ₩36,086 | ₩36,191 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,111 | ₩36,138 | ₩35,884 | ₩36,018 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,084 | ₩36,425 | ₩35,817 | ₩36,084 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,018 | ₩36,365 | ₩35,898 | ₩35,898 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,716 | ₩36,044 | ₩35,697 | ₩36,044 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,138 | ₩36,285 | ₩36,136 | ₩36,136 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,697 | ₩36,098 | ₩35,697 | ₩36,058 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,697 | ₩35,764 | ₩35,390 | ₩35,511 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,405 | ₩36,805 | ₩35,404 | ₩35,631 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,298 | ₩36,458 | ₩36,171 | ₩36,244 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,311 | ₩36,311 | ₩36,031 | ₩36,164 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,391 | ₩36,431 | ₩36,178 | ₩36,325 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,551 | ₩36,551 | ₩36,164 | ₩36,258 | -0.80% | 1.5만 |
|---|
