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 | ₩33,898 | ₩34,246 | ₩33,804 | ₩33,844 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,804 | ₩34,045 | ₩33,737 | ₩33,737 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,032 | ₩34,206 | ₩33,804 | ₩33,804 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,112 | ₩34,179 | ₩33,858 | ₩34,072 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,938 | ₩34,099 | ₩33,871 | ₩33,965 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,072 | ₩34,360 | ₩33,978 | ₩33,978 | -0.28% | 1만 |
| 2026.10.01 | ₩33,737 | ₩34,862 | ₩33,710 | ₩34,728 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,286 | ₩34,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,751 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,755 | ₩34,795 | ₩34,554 | ₩34,715 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,848 | ₩34,848 | ₩34,674 | ₩34,688 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,782 | ₩34,862 | ₩34,582 | ₩34,701 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,688 | ₩34,795 | ₩34,674 | ₩34,735 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,768 | ₩34,889 | ₩34,634 | ₩34,782 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,063 | ₩35,063 | ₩34,607 | ₩34,621 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,674 | ₩35,130 | ₩34,661 | ₩34,902 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩35,009 | ₩35,009 | ₩34,581 | ₩34,581 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,822 | ₩35,075 | ₩34,581 | ₩34,648 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,835 | ₩35,237 | ₩34,634 | ₩34,707 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,674 | ₩34,996 | ₩34,567 | ₩34,902 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,607 | ₩34,889 | ₩34,607 | ₩34,607 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,795 | ₩34,875 | ₩34,621 | ₩34,621 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,782 | ₩35,063 | ₩34,554 | ₩34,701 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,036 | ₩35,163 | ₩34,715 | ₩34,741 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,942 | ₩35,170 | ₩34,674 | ₩34,969 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,257 | ₩35,257 | ₩34,661 | ₩34,942 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,156 | ₩35,345 | ₩34,919 | ₩35,103 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,478 | ₩35,478 | ₩34,942 | ₩34,942 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,464 | ₩35,478 | ₩35,170 | ₩35,424 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,732 | ₩35,799 | ₩35,357 | ₩35,478 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,638 | ₩35,812 | ₩35,424 | ₩35,424 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,719 | ₩35,719 | ₩35,491 | ₩35,491 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,027 | ₩36,134 | ₩35,652 | ₩35,652 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,812 | ₩36,120 | ₩35,812 | ₩35,913 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,786 | ₩35,812 | ₩35,705 | ₩35,752 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,598 | ₩35,866 | ₩35,545 | ₩35,866 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,745 | ₩35,826 | ₩35,545 | ₩35,692 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,558 | ₩35,862 | ₩35,558 | ₩35,558 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,638 | ₩35,768 | ₩35,585 | ₩35,745 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,906 | ₩35,906 | ₩35,571 | ₩35,732 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,745 | ₩35,745 | ₩35,545 | ₩35,632 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,786 | ₩35,799 | ₩35,571 | ₩35,571 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,638 | ₩35,786 | ₩35,638 | ₩35,745 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,585 | ₩35,772 | ₩35,585 | ₩35,598 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,625 | ₩35,919 | ₩35,504 | ₩35,504 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,464 | ₩35,812 | ₩35,464 | ₩35,799 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,545 | ₩35,565 | ₩35,253 | ₩35,411 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,759 | ₩35,881 | ₩35,324 | ₩35,585 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,759 | ₩35,759 | ₩35,545 | ₩35,585 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,438 | ₩35,745 | ₩35,438 | ₩35,678 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,411 | ₩35,919 | ₩35,197 | ₩35,344 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,103 | ₩35,946 | ₩35,103 | ₩35,263 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,156 | ₩35,464 | ₩35,156 | ₩35,183 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,397 | ₩35,397 | ₩34,989 | ₩35,089 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,451 | ₩35,451 | ₩35,210 | ₩35,324 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,304 | ₩35,478 | ₩35,304 | ₩35,357 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,411 | ₩35,411 | ₩35,143 | ₩35,243 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,411 | ₩35,518 | ₩35,313 | ₩35,317 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,317 | ₩35,745 | ₩35,317 | ₩35,384 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,478 | ₩35,638 | ₩35,290 | ₩35,438 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,384 | ₩35,678 | ₩35,263 | ₩35,304 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,438 | ₩35,598 | ₩35,277 | ₩35,504 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,438 | ₩35,768 | ₩35,344 | ₩35,384 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,438 | ₩35,551 | ₩35,277 | ₩35,290 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,424 | ₩35,478 | ₩35,277 | ₩35,317 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,451 | ₩35,612 | ₩35,297 | ₩35,317 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,451 | ₩35,545 | ₩35,290 | ₩35,330 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,464 | ₩35,612 | ₩35,277 | ₩35,290 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,571 | ₩35,812 | ₩35,344 | ₩35,478 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,027 | ₩36,027 | ₩35,304 | ₩35,518 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,397 | ₩36,040 | ₩35,371 | ₩35,371 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,304 | ₩35,638 | ₩35,304 | ₩35,357 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,263 | ₩35,369 | ₩34,969 | ₩35,304 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,263 | ₩35,879 | ₩35,263 | ₩35,759 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,237 | ₩35,598 | ₩34,969 | ₩35,076 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,344 | ₩35,585 | ₩35,156 | ₩35,170 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,692 | ₩35,812 | ₩35,237 | ₩35,277 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,678 | ₩35,919 | ₩35,411 | ₩35,538 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,147 | ₩36,415 | ₩35,357 | ₩35,558 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,094 | ₩36,268 | ₩35,946 | ₩36,027 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,067 | ₩36,187 | ₩35,812 | ₩35,919 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,946 | ₩36,013 | ₩35,719 | ₩35,960 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,839 | ₩36,214 | ₩35,551 | ₩35,879 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,545 | ₩36,094 | ₩35,545 | ₩35,585 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,344 | ₩35,622 | ₩35,317 | ₩35,424 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,558 | ₩35,558 | ₩35,223 | ₩35,290 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,438 | ₩35,558 | ₩35,237 | ₩35,438 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,250 | ₩35,464 | ₩35,223 | ₩35,237 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,130 | ₩35,277 | ₩35,022 | ₩35,076 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,210 | ₩35,424 | ₩35,210 | ₩35,210 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,478 | ₩35,745 | ₩35,103 | ₩35,103 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,067 | ₩36,067 | ₩35,478 | ₩35,478 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩36,000 | ₩36,040 | ₩35,799 | ₩35,926 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,201 | ₩36,201 | ₩35,692 | ₩36,067 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,107 | ₩36,281 | ₩36,067 | ₩36,094 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,187 | ₩36,268 | ₩35,960 | ₩35,960 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,094 | ₩36,268 | ₩35,902 | ₩36,080 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,879 | ₩36,120 | ₩35,545 | ₩35,958 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,973 | ₩35,986 | ₩35,598 | ₩35,745 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,960 | ₩36,027 | ₩35,812 | ₩35,986 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩36,013 | ₩36,013 | ₩35,719 | ₩35,853 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,053 | ₩36,053 | ₩35,885 | ₩35,986 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,933 | ₩36,051 | ₩35,612 | ₩35,879 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,040 | ₩36,040 | ₩35,786 | ₩35,926 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,094 | ₩36,094 | ₩35,807 | ₩35,926 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,147 | ₩36,147 | ₩35,344 | ₩36,107 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,053 | ₩36,134 | ₩36,053 | ₩36,053 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,986 | ₩35,986 | ₩35,658 | ₩35,933 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,879 | ₩35,986 | ₩35,318 | ₩35,946 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,759 | ₩35,933 | ₩35,424 | ₩35,893 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,652 | ₩35,732 | ₩35,210 | ₩35,732 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,665 | ₩35,665 | ₩35,210 | ₩35,558 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,504 | ₩35,585 | ₩35,182 | ₩35,478 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,223 | ₩35,598 | ₩35,197 | ₩35,424 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,344 | ₩35,411 | ₩34,929 | ₩35,183 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,344 | ₩35,411 | ₩35,156 | ₩35,411 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,504 | ₩35,504 | ₩35,143 | ₩35,424 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,411 | ₩35,558 | ₩35,290 | ₩35,317 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,504 | ₩35,504 | ₩35,250 | ₩35,330 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,156 | ₩35,732 | ₩35,036 | ₩35,438 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,822 | ₩35,103 | ₩34,822 | ₩35,063 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,915 | ₩34,982 | ₩34,863 | ₩34,902 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,956 | ₩35,116 | ₩34,835 | ₩34,835 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,996 | ₩35,049 | ₩34,607 | ₩34,768 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,996 | ₩35,143 | ₩34,842 | ₩34,862 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,929 | ₩34,982 | ₩34,782 | ₩34,835 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,862 | ₩34,915 | ₩34,755 | ₩34,755 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,942 | ₩34,942 | ₩34,755 | ₩34,755 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,862 | ₩35,049 | ₩34,775 | ₩34,889 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,036 | ₩35,036 | ₩34,661 | ₩34,782 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,594 | ₩34,721 | ₩34,474 | ₩34,661 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,915 | ₩34,942 | ₩34,587 | ₩34,587 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,326 | ₩34,741 | ₩34,273 | ₩34,741 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,326 | ₩34,674 | ₩34,273 | ₩34,407 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,808 | ₩34,902 | ₩34,152 | ₩34,152 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,782 | ₩35,237 | ₩34,782 | ₩35,130 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,942 | ₩35,103 | ₩34,792 | ₩34,835 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,478 | ₩35,478 | ₩34,862 | ₩34,929 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,250 | ₩35,565 | ₩35,036 | ₩35,183 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,701 | ₩35,022 | ₩34,701 | ₩34,956 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,929 | ₩35,083 | ₩34,661 | ₩34,715 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,545 | ₩35,545 | ₩34,674 | ₩34,674 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,772 | ₩35,879 | ₩35,183 | ₩35,210 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,732 | ₩35,899 | ₩35,558 | ₩35,558 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,772 | ₩35,772 | ₩35,585 | ₩35,719 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,254 | ₩36,254 | ₩35,571 | ₩35,598 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,281 | ₩36,455 | ₩36,013 | ₩36,013 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,227 | ₩36,348 | ₩36,080 | ₩36,094 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,361 | ₩36,361 | ₩36,201 | ₩36,227 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,080 | ₩36,468 | ₩35,885 | ₩35,946 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,246 | ₩36,455 | ₩35,879 | ₩35,980 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,973 | ₩36,207 | ₩35,973 | ₩35,973 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,361 | ₩36,361 | ₩35,933 | ₩36,120 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,308 | ₩36,509 | ₩36,140 | ₩36,455 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩36,000 | ₩36,452 | ₩35,759 | ₩36,147 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,919 | ₩36,080 | ₩35,759 | ₩36,000 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,839 | ₩36,562 | ₩35,491 | ₩35,879 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,107 | ₩36,201 | ₩35,826 | ₩35,839 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,120 | ₩36,482 | ₩35,933 | ₩35,960 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,120 | ₩36,464 | ₩35,986 | ₩35,986 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,040 | ₩36,341 | ₩36,040 | ₩36,040 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,388 | ₩36,388 | ₩36,067 | ₩36,080 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,428 | ₩36,455 | ₩36,160 | ₩36,201 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,468 | ₩36,709 | ₩36,415 | ₩36,415 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,268 | ₩36,522 | ₩36,160 | ₩36,482 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,281 | ₩36,281 | ₩36,053 | ₩36,120 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,334 | ₩36,415 | ₩36,000 | ₩36,147 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,120 | ₩36,409 | ₩35,812 | ₩36,381 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩36,013 | ₩36,375 | ₩35,893 | ₩35,893 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,214 | ₩36,214 | ₩35,893 | ₩35,893 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,053 | ₩36,304 | ₩36,040 | ₩36,053 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,120 | ₩36,120 | ₩36,006 | ₩36,033 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,933 | ₩36,147 | ₩35,879 | ₩36,027 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,468 | ₩36,562 | ₩35,585 | ₩35,826 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,401 | ₩36,669 | ₩36,281 | ₩36,281 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,656 | ₩36,790 | ₩36,214 | ₩36,268 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,683 | ₩36,750 | ₩36,147 | ₩36,683 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,736 | ₩36,776 | ₩36,361 | ₩36,589 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,803 | ₩36,816 | ₩36,422 | ₩36,642 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,669 | ₩36,897 | ₩36,482 | ₩36,816 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,549 | ₩36,656 | ₩36,415 | ₩36,549 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,575 | ₩36,602 | ₩36,375 | ₩36,375 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,442 | ₩36,602 | ₩36,281 | ₩36,577 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,348 | ₩36,348 | ₩35,906 | ₩36,281 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,442 | ₩36,549 | ₩36,361 | ₩36,375 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,455 | ₩36,602 | ₩36,147 | ₩36,495 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,348 | ₩36,388 | ₩36,160 | ₩36,254 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,468 | ₩36,468 | ₩36,214 | ₩36,227 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,268 | ₩36,446 | ₩36,227 | ₩36,294 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,535 | ₩36,535 | ₩36,083 | ₩36,334 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,415 | ₩36,696 | ₩35,976 | ₩36,401 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,401 | ₩36,535 | ₩36,160 | ₩36,268 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,415 | ₩36,428 | ₩35,899 | ₩36,160 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,214 | ₩36,529 | ₩35,772 | ₩36,254 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩36,013 | ₩36,214 | ₩35,879 | ₩36,147 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,424 | ₩36,147 | ₩34,922 | ₩36,147 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,509 | ₩36,549 | ₩36,008 | ₩36,027 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,542 | ₩36,542 | ₩36,281 | ₩36,334 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,709 | ₩36,709 | ₩36,281 | ₩36,281 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,669 | ₩36,669 | ₩36,509 | ₩36,509 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,790 | ₩36,790 | ₩36,388 | ₩36,388 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,656 | ₩36,794 | ₩36,549 | ₩36,589 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,669 | ₩36,683 | ₩36,442 | ₩36,482 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,094 | ₩36,776 | ₩36,094 | ₩36,509 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,334 | ₩36,609 | ₩36,000 | ₩36,013 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,094 | ₩36,833 | ₩35,906 | ₩36,147 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,174 | ₩36,937 | ₩35,835 | ₩35,906 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,053 | ₩36,401 | ₩35,812 | ₩35,960 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,786 | ₩36,094 | ₩35,786 | ₩36,080 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,866 | ₩35,866 | ₩35,638 | ₩35,692 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,893 | ₩35,919 | ₩35,652 | ₩35,812 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,933 | ₩35,933 | ₩35,652 | ₩35,732 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,853 | ₩36,027 | ₩35,581 | ₩35,719 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,531 | ₩35,933 | ₩35,397 | ₩35,652 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,799 | ₩35,919 | ₩35,304 | ₩35,304 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,786 | ₩35,786 | ₩35,561 | ₩35,759 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,786 | ₩35,826 | ₩35,545 | ₩35,558 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,665 | ₩35,853 | ₩35,504 | ₩35,786 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩36,000 | ₩36,116 | ₩35,705 | ₩35,846 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,933 | ₩36,045 | ₩35,638 | ₩36,004 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,745 | ₩36,134 | ₩35,526 | ₩35,638 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,451 | ₩35,652 | ₩35,357 | ₩35,558 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,919 | ₩35,919 | ₩35,290 | ₩35,330 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,067 | ₩36,067 | ₩35,581 | ₩35,759 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,986 | ₩36,442 | ₩35,786 | ₩35,853 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,080 | ₩36,144 | ₩35,719 | ₩35,719 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,107 | ₩36,181 | ₩35,531 | ₩35,853 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,201 | ₩36,227 | ₩35,583 | ₩36,107 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,268 | ₩36,415 | ₩35,953 | ₩36,053 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,120 | ₩36,334 | ₩36,027 | ₩36,027 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,294 | ₩36,294 | ₩35,531 | ₩35,946 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,308 | ₩36,308 | ₩35,791 | ₩36,094 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,428 | ₩36,455 | ₩36,061 | ₩36,281 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,321 | ₩36,468 | ₩36,268 | ₩36,281 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,214 | ₩36,328 | ₩35,919 | ₩35,919 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,482 | ₩36,616 | ₩35,960 | ₩36,254 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,616 | ₩36,616 | ₩35,933 | ₩36,147 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,428 | ₩36,428 | ₩36,013 | ₩36,134 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,308 | ₩36,308 | ₩35,933 | ₩36,000 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,268 | ₩36,656 | ₩36,202 | ₩36,308 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,227 | ₩36,254 | ₩36,000 | ₩36,134 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,201 | ₩36,542 | ₩35,933 | ₩36,201 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,134 | ₩36,482 | ₩36,013 | ₩36,013 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,831 | ₩36,160 | ₩35,812 | ₩36,160 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,254 | ₩36,401 | ₩36,253 | ₩36,253 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,812 | ₩36,214 | ₩35,812 | ₩36,174 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,812 | ₩35,879 | ₩35,504 | ₩35,625 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,522 | ₩36,924 | ₩35,518 | ₩35,745 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,415 | ₩36,575 | ₩36,288 | ₩36,361 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,428 | ₩36,428 | ₩36,147 | ₩36,281 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,509 | ₩36,549 | ₩36,294 | ₩36,442 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,669 | ₩36,669 | ₩36,281 | ₩36,375 | -0.80% | 1.5만 |
|---|
