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 | ₩33,962 | ₩34,311 | ₩33,868 | ₩33,908 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,868 | ₩34,110 | ₩33,801 | ₩33,801 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,096 | ₩34,270 | ₩33,868 | ₩33,868 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,177 | ₩34,244 | ₩33,922 | ₩34,136 | -0.12% | 1.4만 |
| 2026.10.05 | ₩34,002 | ₩34,163 | ₩33,935 | ₩34,029 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,136 | ₩34,425 | ₩34,042 | ₩34,042 | -0.28% | 1만 |
| 2026.10.01 | ₩33,801 | ₩34,928 | ₩33,774 | ₩34,794 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,351 | ₩34,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,814 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,820 | ₩34,861 | ₩34,619 | ₩34,780 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,914 | ₩34,914 | ₩34,740 | ₩34,753 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,847 | ₩34,928 | ₩34,647 | ₩34,767 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,753 | ₩34,861 | ₩34,740 | ₩34,800 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,834 | ₩34,955 | ₩34,700 | ₩34,847 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,129 | ₩35,129 | ₩34,673 | ₩34,686 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,740 | ₩35,196 | ₩34,727 | ₩34,968 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩35,075 | ₩35,075 | ₩34,646 | ₩34,646 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,887 | ₩35,141 | ₩34,646 | ₩34,713 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,901 | ₩35,303 | ₩34,700 | ₩34,772 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,740 | ₩35,062 | ₩34,633 | ₩34,968 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,673 | ₩34,955 | ₩34,673 | ₩34,673 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,861 | ₩34,941 | ₩34,686 | ₩34,686 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,847 | ₩35,129 | ₩34,619 | ₩34,767 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,102 | ₩35,230 | ₩34,780 | ₩34,807 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩35,008 | ₩35,236 | ₩34,740 | ₩35,035 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,323 | ₩35,323 | ₩34,727 | ₩35,008 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,223 | ₩35,412 | ₩34,985 | ₩35,169 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,545 | ₩35,545 | ₩35,008 | ₩35,008 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,531 | ₩35,545 | ₩35,236 | ₩35,491 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,800 | ₩35,867 | ₩35,424 | ₩35,545 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,706 | ₩35,880 | ₩35,491 | ₩35,491 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,786 | ₩35,786 | ₩35,558 | ₩35,558 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,095 | ₩36,202 | ₩35,719 | ₩35,719 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,880 | ₩36,189 | ₩35,880 | ₩35,981 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,853 | ₩35,880 | ₩35,773 | ₩35,820 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,665 | ₩35,934 | ₩35,612 | ₩35,934 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,813 | ₩35,893 | ₩35,612 | ₩35,759 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,625 | ₩35,930 | ₩35,625 | ₩35,625 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,706 | ₩35,836 | ₩35,652 | ₩35,813 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,974 | ₩35,974 | ₩35,639 | ₩35,800 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,813 | ₩35,813 | ₩35,612 | ₩35,699 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,853 | ₩35,867 | ₩35,639 | ₩35,639 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,706 | ₩35,853 | ₩35,706 | ₩35,813 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,652 | ₩35,840 | ₩35,652 | ₩35,665 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,692 | ₩35,987 | ₩35,572 | ₩35,572 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,531 | ₩35,880 | ₩35,531 | ₩35,867 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,612 | ₩35,632 | ₩35,319 | ₩35,478 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,826 | ₩35,948 | ₩35,390 | ₩35,652 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,826 | ₩35,826 | ₩35,612 | ₩35,652 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,504 | ₩35,813 | ₩35,504 | ₩35,746 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,478 | ₩35,987 | ₩35,263 | ₩35,411 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,169 | ₩36,014 | ₩35,169 | ₩35,330 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,223 | ₩35,531 | ₩35,223 | ₩35,250 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,464 | ₩35,464 | ₩35,055 | ₩35,156 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,518 | ₩35,518 | ₩35,276 | ₩35,390 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,370 | ₩35,545 | ₩35,370 | ₩35,424 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,478 | ₩35,478 | ₩35,209 | ₩35,310 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,478 | ₩35,585 | ₩35,380 | ₩35,384 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,384 | ₩35,813 | ₩35,384 | ₩35,451 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,545 | ₩35,706 | ₩35,357 | ₩35,504 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,451 | ₩35,746 | ₩35,330 | ₩35,370 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,504 | ₩35,665 | ₩35,344 | ₩35,572 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,504 | ₩35,836 | ₩35,411 | ₩35,451 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,504 | ₩35,618 | ₩35,344 | ₩35,357 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,491 | ₩35,545 | ₩35,344 | ₩35,384 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,518 | ₩35,679 | ₩35,364 | ₩35,384 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,518 | ₩35,612 | ₩35,357 | ₩35,397 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,531 | ₩35,679 | ₩35,344 | ₩35,357 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,639 | ₩35,880 | ₩35,411 | ₩35,545 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,095 | ₩36,095 | ₩35,370 | ₩35,585 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,464 | ₩36,108 | ₩35,437 | ₩35,437 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,370 | ₩35,706 | ₩35,370 | ₩35,424 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,330 | ₩35,436 | ₩35,035 | ₩35,370 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,330 | ₩35,947 | ₩35,330 | ₩35,826 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,303 | ₩35,665 | ₩35,035 | ₩35,142 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,411 | ₩35,652 | ₩35,223 | ₩35,236 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,759 | ₩35,880 | ₩35,303 | ₩35,344 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,746 | ₩35,987 | ₩35,478 | ₩35,605 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,215 | ₩36,484 | ₩35,424 | ₩35,625 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,162 | ₩36,336 | ₩36,014 | ₩36,095 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,135 | ₩36,256 | ₩35,880 | ₩35,987 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩36,014 | ₩36,081 | ₩35,786 | ₩36,028 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,907 | ₩36,282 | ₩35,618 | ₩35,947 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,612 | ₩36,162 | ₩35,612 | ₩35,652 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,411 | ₩35,690 | ₩35,384 | ₩35,491 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,625 | ₩35,625 | ₩35,290 | ₩35,357 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,504 | ₩35,625 | ₩35,303 | ₩35,504 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,317 | ₩35,531 | ₩35,290 | ₩35,303 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,196 | ₩35,344 | ₩35,089 | ₩35,142 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,276 | ₩35,491 | ₩35,276 | ₩35,276 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,545 | ₩35,813 | ₩35,169 | ₩35,169 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,135 | ₩36,135 | ₩35,545 | ₩35,545 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩36,068 | ₩36,108 | ₩35,867 | ₩35,994 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,269 | ₩36,269 | ₩35,759 | ₩36,135 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,175 | ₩36,350 | ₩36,135 | ₩36,162 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,256 | ₩36,336 | ₩36,028 | ₩36,028 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,162 | ₩36,336 | ₩35,970 | ₩36,148 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,947 | ₩36,189 | ₩35,612 | ₩36,026 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩36,041 | ₩36,054 | ₩35,665 | ₩35,813 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩36,028 | ₩36,095 | ₩35,880 | ₩36,054 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩36,081 | ₩36,081 | ₩35,786 | ₩35,920 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,121 | ₩36,121 | ₩35,952 | ₩36,054 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩36,001 | ₩36,119 | ₩35,679 | ₩35,947 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,108 | ₩36,108 | ₩35,853 | ₩35,994 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,162 | ₩36,162 | ₩35,875 | ₩35,994 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,215 | ₩36,215 | ₩35,411 | ₩36,175 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,121 | ₩36,202 | ₩36,121 | ₩36,121 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩36,054 | ₩36,054 | ₩35,726 | ₩36,001 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,947 | ₩36,054 | ₩35,385 | ₩36,014 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,826 | ₩36,001 | ₩35,491 | ₩35,961 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,719 | ₩35,800 | ₩35,276 | ₩35,800 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,732 | ₩35,732 | ₩35,276 | ₩35,625 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,572 | ₩35,652 | ₩35,248 | ₩35,545 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,290 | ₩35,665 | ₩35,263 | ₩35,491 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,411 | ₩35,478 | ₩34,995 | ₩35,250 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,411 | ₩35,478 | ₩35,223 | ₩35,478 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,572 | ₩35,572 | ₩35,209 | ₩35,491 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,478 | ₩35,625 | ₩35,357 | ₩35,384 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,572 | ₩35,572 | ₩35,317 | ₩35,397 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,223 | ₩35,800 | ₩35,102 | ₩35,504 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,887 | ₩35,169 | ₩34,887 | ₩35,129 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,981 | ₩35,048 | ₩34,929 | ₩34,968 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩35,022 | ₩35,183 | ₩34,901 | ₩34,901 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩35,062 | ₩35,115 | ₩34,673 | ₩34,834 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩35,062 | ₩35,209 | ₩34,908 | ₩34,928 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,995 | ₩35,048 | ₩34,847 | ₩34,901 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,928 | ₩34,981 | ₩34,820 | ₩34,820 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩35,008 | ₩35,008 | ₩34,820 | ₩34,820 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,928 | ₩35,115 | ₩34,841 | ₩34,955 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,102 | ₩35,102 | ₩34,727 | ₩34,847 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,659 | ₩34,787 | ₩34,539 | ₩34,727 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,981 | ₩35,008 | ₩34,653 | ₩34,653 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,391 | ₩34,807 | ₩34,338 | ₩34,807 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,391 | ₩34,740 | ₩34,338 | ₩34,472 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,874 | ₩34,968 | ₩34,217 | ₩34,217 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,847 | ₩35,303 | ₩34,847 | ₩35,196 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩35,008 | ₩35,169 | ₩34,858 | ₩34,901 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,545 | ₩35,545 | ₩34,928 | ₩34,995 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,317 | ₩35,632 | ₩35,102 | ₩35,250 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,767 | ₩35,089 | ₩34,767 | ₩35,022 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,995 | ₩35,149 | ₩34,727 | ₩34,780 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,612 | ₩35,612 | ₩34,740 | ₩34,740 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,840 | ₩35,947 | ₩35,250 | ₩35,276 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,800 | ₩35,967 | ₩35,625 | ₩35,625 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,840 | ₩35,840 | ₩35,652 | ₩35,786 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,323 | ₩36,323 | ₩35,639 | ₩35,665 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,350 | ₩36,524 | ₩36,081 | ₩36,081 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,296 | ₩36,417 | ₩36,148 | ₩36,162 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,430 | ₩36,430 | ₩36,269 | ₩36,296 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,148 | ₩36,537 | ₩35,952 | ₩36,014 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,315 | ₩36,524 | ₩35,947 | ₩36,048 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩36,041 | ₩36,276 | ₩36,041 | ₩36,041 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,430 | ₩36,430 | ₩36,001 | ₩36,189 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,376 | ₩36,578 | ₩36,209 | ₩36,524 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩36,068 | ₩36,521 | ₩35,826 | ₩36,215 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,987 | ₩36,148 | ₩35,826 | ₩36,068 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,907 | ₩36,631 | ₩35,558 | ₩35,947 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,175 | ₩36,269 | ₩35,893 | ₩35,907 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,189 | ₩36,551 | ₩36,001 | ₩36,028 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,189 | ₩36,533 | ₩36,054 | ₩36,054 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,108 | ₩36,410 | ₩36,108 | ₩36,108 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,457 | ₩36,457 | ₩36,135 | ₩36,148 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,497 | ₩36,524 | ₩36,229 | ₩36,269 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,537 | ₩36,779 | ₩36,484 | ₩36,484 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,336 | ₩36,591 | ₩36,229 | ₩36,551 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,350 | ₩36,350 | ₩36,121 | ₩36,189 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,403 | ₩36,484 | ₩36,068 | ₩36,215 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,189 | ₩36,478 | ₩35,880 | ₩36,450 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩36,081 | ₩36,443 | ₩35,961 | ₩35,961 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,282 | ₩36,282 | ₩35,961 | ₩35,961 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,121 | ₩36,372 | ₩36,108 | ₩36,121 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,189 | ₩36,189 | ₩36,075 | ₩36,101 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩36,001 | ₩36,215 | ₩35,947 | ₩36,095 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,537 | ₩36,631 | ₩35,652 | ₩35,893 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,470 | ₩36,738 | ₩36,350 | ₩36,350 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,725 | ₩36,859 | ₩36,282 | ₩36,336 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,752 | ₩36,819 | ₩36,215 | ₩36,752 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,806 | ₩36,846 | ₩36,430 | ₩36,658 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,873 | ₩36,886 | ₩36,490 | ₩36,712 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,738 | ₩36,967 | ₩36,551 | ₩36,886 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,618 | ₩36,725 | ₩36,484 | ₩36,618 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,645 | ₩36,671 | ₩36,443 | ₩36,443 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,510 | ₩36,671 | ₩36,350 | ₩36,646 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,417 | ₩36,417 | ₩35,974 | ₩36,350 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,510 | ₩36,618 | ₩36,430 | ₩36,443 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,524 | ₩36,671 | ₩36,215 | ₩36,564 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,417 | ₩36,457 | ₩36,229 | ₩36,323 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,537 | ₩36,537 | ₩36,282 | ₩36,296 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,336 | ₩36,514 | ₩36,296 | ₩36,363 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,604 | ₩36,604 | ₩36,151 | ₩36,403 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,484 | ₩36,765 | ₩36,044 | ₩36,470 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,470 | ₩36,604 | ₩36,229 | ₩36,336 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,484 | ₩36,497 | ₩35,967 | ₩36,229 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,282 | ₩36,598 | ₩35,840 | ₩36,323 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩36,081 | ₩36,282 | ₩35,947 | ₩36,215 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,491 | ₩36,215 | ₩34,988 | ₩36,215 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,578 | ₩36,618 | ₩36,076 | ₩36,095 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,611 | ₩36,611 | ₩36,350 | ₩36,403 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,779 | ₩36,779 | ₩36,350 | ₩36,350 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,738 | ₩36,738 | ₩36,578 | ₩36,578 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,859 | ₩36,859 | ₩36,457 | ₩36,457 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,725 | ₩36,863 | ₩36,618 | ₩36,658 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,738 | ₩36,752 | ₩36,510 | ₩36,551 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,162 | ₩36,846 | ₩36,162 | ₩36,578 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,403 | ₩36,678 | ₩36,068 | ₩36,081 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,162 | ₩36,902 | ₩35,974 | ₩36,215 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,242 | ₩37,007 | ₩35,903 | ₩35,974 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,121 | ₩36,470 | ₩35,880 | ₩36,028 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,853 | ₩36,162 | ₩35,853 | ₩36,148 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,934 | ₩35,934 | ₩35,706 | ₩35,759 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,961 | ₩35,987 | ₩35,719 | ₩35,880 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩36,001 | ₩36,001 | ₩35,719 | ₩35,800 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,920 | ₩36,095 | ₩35,648 | ₩35,786 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,598 | ₩36,001 | ₩35,464 | ₩35,719 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,867 | ₩35,987 | ₩35,370 | ₩35,370 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,853 | ₩35,853 | ₩35,628 | ₩35,826 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,853 | ₩35,893 | ₩35,612 | ₩35,625 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,732 | ₩35,920 | ₩35,572 | ₩35,853 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩36,068 | ₩36,185 | ₩35,773 | ₩35,914 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩36,001 | ₩36,113 | ₩35,706 | ₩36,072 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,813 | ₩36,202 | ₩35,593 | ₩35,706 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,518 | ₩35,719 | ₩35,424 | ₩35,625 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,987 | ₩35,987 | ₩35,357 | ₩35,397 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,135 | ₩36,135 | ₩35,648 | ₩35,826 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩36,054 | ₩36,510 | ₩35,853 | ₩35,920 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,148 | ₩36,213 | ₩35,786 | ₩35,786 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,175 | ₩36,249 | ₩35,598 | ₩35,920 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,269 | ₩36,296 | ₩35,651 | ₩36,175 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,336 | ₩36,484 | ₩36,021 | ₩36,121 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,189 | ₩36,403 | ₩36,095 | ₩36,095 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,363 | ₩36,363 | ₩35,598 | ₩36,014 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,376 | ₩36,376 | ₩35,859 | ₩36,162 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,497 | ₩36,524 | ₩36,130 | ₩36,350 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,390 | ₩36,537 | ₩36,336 | ₩36,350 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,282 | ₩36,396 | ₩35,987 | ₩35,987 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,551 | ₩36,685 | ₩36,028 | ₩36,323 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,685 | ₩36,685 | ₩36,001 | ₩36,215 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,497 | ₩36,497 | ₩36,081 | ₩36,202 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,376 | ₩36,376 | ₩36,001 | ₩36,068 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,336 | ₩36,725 | ₩36,270 | ₩36,376 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,296 | ₩36,323 | ₩36,068 | ₩36,202 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,269 | ₩36,611 | ₩36,001 | ₩36,269 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,202 | ₩36,551 | ₩36,081 | ₩36,081 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,899 | ₩36,229 | ₩35,880 | ₩36,229 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,323 | ₩36,470 | ₩36,321 | ₩36,321 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,880 | ₩36,282 | ₩35,880 | ₩36,242 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,880 | ₩35,947 | ₩35,572 | ₩35,692 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,591 | ₩36,993 | ₩35,585 | ₩35,813 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,484 | ₩36,645 | ₩36,356 | ₩36,430 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,497 | ₩36,497 | ₩36,215 | ₩36,350 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,578 | ₩36,618 | ₩36,363 | ₩36,510 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,738 | ₩36,738 | ₩36,350 | ₩36,443 | -0.80% | 1.5만 |
|---|
