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 | ₩33,895 | ₩34,243 | ₩33,802 | ₩33,842 | -0.16% | 6.2천 |
| 2026.10.08 | ₩33,802 | ₩34,043 | ₩33,735 | ₩33,735 | -0.20% | 8.3천 |
| 2026.10.07 | ₩34,029 | ₩34,203 | ₩33,802 | ₩33,802 | -0.67% | 1.8만 |
| 2026.10.06 | ₩34,110 | ₩34,177 | ₩33,855 | ₩34,069 | -0.12% | 1.4만 |
| 2026.10.05 | ₩33,936 | ₩34,096 | ₩33,869 | ₩33,962 | +0.08% | 1.1만 |
| 2026.10.02 | ₩34,069 | ₩34,357 | ₩33,976 | ₩33,976 | -0.28% | 1만 |
| 2026.10.01 | ₩33,735 | ₩34,859 | ₩33,708 | ₩34,725 | +2.94% | 5.8만 |
| 2026.09.30 | ₩34,284 | ₩34,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,748 |
| -1.56% |
| 61.6만 |
| 2026.09.29 | ₩34,752 | ₩34,792 | ₩34,551 | ₩34,712 | -0.12% | 2.2만 |
|---|
| 2026.09.28 | ₩34,846 | ₩34,846 | ₩34,672 | ₩34,685 | -0.46% | 1.2만 |
|---|
| 2026.09.25 | ₩34,779 | ₩34,859 | ₩34,579 | ₩34,699 | -0.23% | 1.6만 |
|---|
| 2026.09.24 | ₩34,685 | ₩34,792 | ₩34,672 | ₩34,732 | +0.14% | 1만 |
|---|
| 2026.09.23 | ₩34,766 | ₩34,886 | ₩34,632 | ₩34,779 | +0.04% | 1.7만 |
|---|
| 2026.09.22 | ₩35,060 | ₩35,060 | ₩34,605 | ₩34,618 | -1.26% | 1만 |
|---|
| 2026.09.21 | ₩34,672 | ₩35,127 | ₩34,658 | ₩34,899 | +0.66% | 1.1만 |
|---|
| 2026.09.18 | ₩35,006 | ₩35,006 | ₩34,578 | ₩34,578 | -1.22% | 1.4만 |
|---|
| 2026.09.17 | ₩34,819 | ₩35,072 | ₩34,578 | ₩34,645 | -0.50% | 1.8만 |
|---|
| 2026.09.16 | ₩34,832 | ₩35,234 | ₩34,632 | ₩34,704 | -0.37% | 1만 |
|---|
| 2026.09.15 | ₩34,672 | ₩34,993 | ₩34,565 | ₩34,899 | +0.66% | 1.5만 |
|---|
| 2026.09.14 | ₩34,605 | ₩34,886 | ₩34,605 | ₩34,605 | 0.00% | 1.2만 |
|---|
| 2026.09.11 | ₩34,792 | ₩34,873 | ₩34,618 | ₩34,618 | -0.50% | 7.4천 |
|---|
| 2026.09.10 | ₩34,779 | ₩35,060 | ₩34,551 | ₩34,699 | -0.23% | 1.2만 |
|---|
| 2026.09.09 | ₩35,033 | ₩35,160 | ₩34,712 | ₩34,739 | -0.84% | 9.6천 |
|---|
| 2026.09.08 | ₩34,940 | ₩35,167 | ₩34,672 | ₩34,966 | +0.08% | 2.4만 |
|---|
| 2026.09.04 | ₩35,254 | ₩35,254 | ₩34,658 | ₩34,940 | -0.89% | 6.1천 |
|---|
| 2026.09.03 | ₩35,154 | ₩35,342 | ₩34,917 | ₩35,100 | -0.15% | 8.8천 |
|---|
| 2026.09.02 | ₩35,475 | ₩35,475 | ₩34,940 | ₩34,940 | -1.51% | 9.5천 |
|---|
| 2026.09.01 | ₩35,462 | ₩35,475 | ₩35,167 | ₩35,421 | -0.11% | 1.5만 |
|---|
| 2026.08.31 | ₩35,729 | ₩35,796 | ₩35,355 | ₩35,475 | -0.71% | 9.5천 |
|---|
| 2026.08.28 | ₩35,636 | ₩35,810 | ₩35,421 | ₩35,421 | -0.60% | 5.1천 |
|---|
| 2026.08.27 | ₩35,716 | ₩35,716 | ₩35,488 | ₩35,488 | -0.64% | 3천 |
|---|
| 2026.08.26 | ₩36,024 | ₩36,131 | ₩35,649 | ₩35,649 | -1.04% | 4.8천 |
|---|
| 2026.08.25 | ₩35,810 | ₩36,118 | ₩35,810 | ₩35,910 | +0.28% | 3.5만 |
|---|
| 2026.08.24 | ₩35,783 | ₩35,810 | ₩35,703 | ₩35,749 | -0.09% | 6.2천 |
|---|
| 2026.08.21 | ₩35,596 | ₩35,863 | ₩35,542 | ₩35,863 | +0.75% | 8.7천 |
|---|
| 2026.08.20 | ₩35,743 | ₩35,823 | ₩35,542 | ₩35,689 | -0.15% | 7천 |
|---|
| 2026.08.19 | ₩35,555 | ₩35,859 | ₩35,555 | ₩35,555 | 0.00% | 2.4만 |
|---|
| 2026.08.18 | ₩35,636 | ₩35,766 | ₩35,582 | ₩35,743 | +0.30% | 6.8천 |
|---|
| 2026.08.17 | ₩35,903 | ₩35,903 | ₩35,569 | ₩35,729 | -0.48% | 9.8천 |
|---|
| 2026.08.14 | ₩35,743 | ₩35,743 | ₩35,542 | ₩35,629 | -0.32% | 6천 |
|---|
| 2026.08.13 | ₩35,783 | ₩35,796 | ₩35,569 | ₩35,569 | -0.60% | 3천 |
|---|
| 2026.08.12 | ₩35,636 | ₩35,783 | ₩35,636 | ₩35,743 | +0.30% | 7.5천 |
|---|
| 2026.08.11 | ₩35,582 | ₩35,770 | ₩35,582 | ₩35,596 | +0.04% | 3.1천 |
|---|
| 2026.08.10 | ₩35,622 | ₩35,917 | ₩35,502 | ₩35,502 | -0.34% | 4.2천 |
|---|
| 2026.08.07 | ₩35,462 | ₩35,810 | ₩35,462 | ₩35,796 | +0.94% | 4.5천 |
|---|
| 2026.08.06 | ₩35,542 | ₩35,562 | ₩35,250 | ₩35,408 | -0.38% | 5.3천 |
|---|
| 2026.08.05 | ₩35,756 | ₩35,878 | ₩35,321 | ₩35,582 | -0.49% | 7.1천 |
|---|
| 2026.08.04 | ₩35,756 | ₩35,756 | ₩35,542 | ₩35,582 | -0.49% | 8.7천 |
|---|
| 2026.08.03 | ₩35,435 | ₩35,743 | ₩35,435 | ₩35,676 | +0.68% | 5천 |
|---|
| 2026.07.31 | ₩35,408 | ₩35,917 | ₩35,194 | ₩35,341 | -0.19% | 3만 |
|---|
| 2026.07.30 | ₩35,100 | ₩35,944 | ₩35,100 | ₩35,261 | +0.46% | 8.8천 |
|---|
| 2026.07.29 | ₩35,154 | ₩35,462 | ₩35,154 | ₩35,181 | +0.08% | 1.1만 |
|---|
| 2026.07.28 | ₩35,395 | ₩35,395 | ₩34,986 | ₩35,087 | -0.87% | 4.3천 |
|---|
| 2026.07.27 | ₩35,448 | ₩35,448 | ₩35,207 | ₩35,321 | -0.36% | 7.3천 |
|---|
| 2026.07.24 | ₩35,301 | ₩35,475 | ₩35,301 | ₩35,355 | +0.15% | 4천 |
|---|
| 2026.07.23 | ₩35,408 | ₩35,408 | ₩35,140 | ₩35,241 | -0.47% | 1.1만 |
|---|
| 2026.07.22 | ₩35,408 | ₩35,515 | ₩35,310 | ₩35,314 | -0.26% | 7.2천 |
|---|
| 2026.07.21 | ₩35,314 | ₩35,743 | ₩35,314 | ₩35,381 | +0.19% | 6.2천 |
|---|
| 2026.07.20 | ₩35,475 | ₩35,636 | ₩35,288 | ₩35,435 | -0.11% | 1.7만 |
|---|
| 2026.07.17 | ₩35,381 | ₩35,676 | ₩35,261 | ₩35,301 | -0.23% | 1.8만 |
|---|
| 2026.07.16 | ₩35,435 | ₩35,596 | ₩35,274 | ₩35,502 | +0.19% | 6천 |
|---|
| 2026.07.15 | ₩35,435 | ₩35,766 | ₩35,341 | ₩35,381 | -0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩35,435 | ₩35,549 | ₩35,274 | ₩35,288 | -0.42% | 1.2만 |
|---|
| 2026.07.13 | ₩35,421 | ₩35,475 | ₩35,274 | ₩35,314 | -0.30% | 1.1만 |
|---|
| 2026.07.10 | ₩35,448 | ₩35,609 | ₩35,294 | ₩35,314 | -0.38% | 4.1천 |
|---|
| 2026.07.09 | ₩35,448 | ₩35,542 | ₩35,288 | ₩35,328 | -0.34% | 7.5천 |
|---|
| 2026.07.08 | ₩35,462 | ₩35,609 | ₩35,274 | ₩35,288 | -0.49% | 9천 |
|---|
| 2026.07.07 | ₩35,569 | ₩35,810 | ₩35,341 | ₩35,475 | -0.26% | 1.4만 |
|---|
| 2026.07.06 | ₩36,024 | ₩36,024 | ₩35,301 | ₩35,515 | -1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩35,395 | ₩36,037 | ₩35,368 | ₩35,368 | -0.08% | 1만 |
|---|
| 2026.07.01 | ₩35,301 | ₩35,636 | ₩35,301 | ₩35,355 | +0.15% | 5.6천 |
|---|
| 2026.06.30 | ₩35,261 | ₩35,367 | ₩34,966 | ₩35,301 | +0.11% | 13.7만 |
|---|
| 2026.06.29 | ₩35,261 | ₩35,877 | ₩35,261 | ₩35,756 | +1.40% | 6.1만 |
|---|
| 2026.06.26 | ₩35,234 | ₩35,596 | ₩34,966 | ₩35,073 | -0.46% | 1.6만 |
|---|
| 2026.06.25 | ₩35,341 | ₩35,582 | ₩35,154 | ₩35,167 | -0.49% | 1만 |
|---|
| 2026.06.24 | ₩35,689 | ₩35,810 | ₩35,234 | ₩35,274 | -1.16% | 1.5만 |
|---|
| 2026.06.23 | ₩35,676 | ₩35,917 | ₩35,408 | ₩35,535 | -0.39% | 1.2만 |
|---|
| 2026.06.22 | ₩36,144 | ₩36,412 | ₩35,355 | ₩35,555 | -1.63% | 1.4만 |
|---|
| 2026.06.18 | ₩36,091 | ₩36,265 | ₩35,944 | ₩36,024 | -0.19% | 1.1만 |
|---|
| 2026.06.17 | ₩36,064 | ₩36,185 | ₩35,810 | ₩35,917 | -0.41% | 1.2만 |
|---|
| 2026.06.16 | ₩35,944 | ₩36,010 | ₩35,716 | ₩35,957 | +0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩35,836 | ₩36,211 | ₩35,549 | ₩35,877 | +0.11% | 2.3만 |
|---|
| 2026.06.12 | ₩35,542 | ₩36,091 | ₩35,542 | ₩35,582 | +0.11% | 9천 |
|---|
| 2026.06.11 | ₩35,341 | ₩35,620 | ₩35,314 | ₩35,421 | +0.23% | 4.5천 |
|---|
| 2026.06.10 | ₩35,555 | ₩35,555 | ₩35,221 | ₩35,288 | -0.75% | 5.3천 |
|---|
| 2026.06.09 | ₩35,435 | ₩35,555 | ₩35,234 | ₩35,435 | 0.00% | 1.1만 |
|---|
| 2026.06.08 | ₩35,247 | ₩35,462 | ₩35,221 | ₩35,234 | -0.04% | 1.2만 |
|---|
| 2026.06.05 | ₩35,127 | ₩35,274 | ₩35,020 | ₩35,073 | -0.15% | 1.3만 |
|---|
| 2026.06.04 | ₩35,207 | ₩35,421 | ₩35,207 | ₩35,207 | 0.00% | 1.1만 |
|---|
| 2026.06.03 | ₩35,475 | ₩35,743 | ₩35,100 | ₩35,100 | -1.06% | 1.8만 |
|---|
| 2026.06.02 | ₩36,064 | ₩36,064 | ₩35,475 | ₩35,475 | -1.63% | 3.5만 |
|---|
| 2026.06.01 | ₩35,997 | ₩36,037 | ₩35,796 | ₩35,923 | -0.20% | 1.2만 |
|---|
| 2026.05.29 | ₩36,198 | ₩36,198 | ₩35,689 | ₩36,064 | -0.37% | 1.5만 |
|---|
| 2026.05.28 | ₩36,104 | ₩36,278 | ₩36,064 | ₩36,091 | -0.04% | 3.5천 |
|---|
| 2026.05.27 | ₩36,185 | ₩36,265 | ₩35,957 | ₩35,957 | -0.63% | 1.9천 |
|---|
| 2026.05.26 | ₩36,091 | ₩36,265 | ₩35,899 | ₩36,077 | -0.04% | 6.5천 |
|---|
| 2026.05.22 | ₩35,877 | ₩36,118 | ₩35,542 | ₩35,956 | +0.22% | 3천 |
|---|
| 2026.05.21 | ₩35,970 | ₩35,984 | ₩35,596 | ₩35,743 | -0.63% | 1.8만 |
|---|
| 2026.05.20 | ₩35,957 | ₩36,024 | ₩35,810 | ₩35,984 | +0.07% | 9.3천 |
|---|
| 2026.05.19 | ₩36,010 | ₩36,010 | ₩35,716 | ₩35,850 | -0.45% | 7.1천 |
|---|
| 2026.05.18 | ₩36,051 | ₩36,051 | ₩35,882 | ₩35,984 | -0.19% | 4.1천 |
|---|
| 2026.05.15 | ₩35,930 | ₩36,048 | ₩35,609 | ₩35,877 | -0.15% | 4.6천 |
|---|
| 2026.05.14 | ₩36,037 | ₩36,037 | ₩35,783 | ₩35,923 | -0.32% | 2천 |
|---|
| 2026.05.13 | ₩36,091 | ₩36,091 | ₩35,804 | ₩35,923 | -0.46% | 3.5천 |
|---|
| 2026.05.12 | ₩36,144 | ₩36,144 | ₩35,341 | ₩36,104 | -0.11% | 3천 |
|---|
| 2026.05.11 | ₩36,051 | ₩36,131 | ₩36,051 | ₩36,051 | 0.00% | 4천 |
|---|
| 2026.05.08 | ₩35,984 | ₩35,984 | ₩35,656 | ₩35,930 | -0.15% | 6천 |
|---|
| 2026.05.07 | ₩35,877 | ₩35,984 | ₩35,316 | ₩35,944 | +0.19% | 9.6천 |
|---|
| 2026.05.06 | ₩35,756 | ₩35,930 | ₩35,421 | ₩35,890 | +0.37% | 1만 |
|---|
| 2026.05.05 | ₩35,649 | ₩35,729 | ₩35,207 | ₩35,729 | +0.23% | 7.1천 |
|---|
| 2026.05.04 | ₩35,662 | ₩35,662 | ₩35,207 | ₩35,555 | -0.30% | 2.7만 |
|---|
| 2026.05.01 | ₩35,502 | ₩35,582 | ₩35,179 | ₩35,475 | -0.08% | 4천 |
|---|
| 2026.04.30 | ₩35,221 | ₩35,596 | ₩35,194 | ₩35,421 | +0.57% | 1.6만 |
|---|
| 2026.04.29 | ₩35,341 | ₩35,408 | ₩34,926 | ₩35,181 | -0.45% | 6.3천 |
|---|
| 2026.04.28 | ₩35,341 | ₩35,408 | ₩35,154 | ₩35,408 | +0.19% | 1만 |
|---|
| 2026.04.27 | ₩35,502 | ₩35,502 | ₩35,140 | ₩35,421 | -0.23% | 3.7천 |
|---|
| 2026.04.24 | ₩35,408 | ₩35,555 | ₩35,288 | ₩35,314 | -0.26% | 1.3만 |
|---|
| 2026.04.23 | ₩35,502 | ₩35,502 | ₩35,247 | ₩35,328 | -0.49% | 16.9만 |
|---|
| 2026.04.22 | ₩35,154 | ₩35,729 | ₩35,033 | ₩35,435 | +0.80% | 1.3만 |
|---|
| 2026.04.21 | ₩34,819 | ₩35,100 | ₩34,819 | ₩35,060 | +0.69% | 1.8만 |
|---|
| 2026.04.20 | ₩34,913 | ₩34,980 | ₩34,861 | ₩34,899 | -0.04% | 5.8천 |
|---|
| 2026.04.17 | ₩34,953 | ₩35,114 | ₩34,832 | ₩34,832 | -0.34% | 1.9만 |
|---|
| 2026.04.16 | ₩34,993 | ₩35,047 | ₩34,605 | ₩34,766 | -0.65% | 2.5만 |
|---|
| 2026.04.15 | ₩34,993 | ₩35,140 | ₩34,839 | ₩34,859 | -0.38% | 6.1천 |
|---|
| 2026.04.14 | ₩34,926 | ₩34,980 | ₩34,779 | ₩34,832 | -0.27% | 1.3만 |
|---|
| 2026.04.13 | ₩34,859 | ₩34,913 | ₩34,752 | ₩34,752 | -0.31% | 4.9천 |
|---|
| 2026.04.10 | ₩34,940 | ₩34,940 | ₩34,752 | ₩34,752 | -0.54% | 7.8천 |
|---|
| 2026.04.09 | ₩34,859 | ₩35,047 | ₩34,772 | ₩34,886 | +0.08% | 1만 |
|---|
| 2026.04.08 | ₩35,033 | ₩35,033 | ₩34,658 | ₩34,779 | -0.73% | 8.3천 |
|---|
| 2026.04.07 | ₩34,591 | ₩34,719 | ₩34,471 | ₩34,658 | +0.19% | 1.2만 |
|---|
| 2026.04.06 | ₩34,913 | ₩34,940 | ₩34,585 | ₩34,585 | -0.94% | 2.8만 |
|---|
| 2026.04.02 | ₩34,324 | ₩34,739 | ₩34,270 | ₩34,739 | +1.21% | 1.9만 |
|---|
| 2026.04.01 | ₩34,324 | ₩34,672 | ₩34,270 | ₩34,404 | +0.23% | 2.4만 |
|---|
| 2026.03.31 | ₩34,806 | ₩34,899 | ₩34,150 | ₩34,150 | -1.88% | 16.5만 |
|---|
| 2026.03.30 | ₩34,779 | ₩35,234 | ₩34,779 | ₩35,127 | +1.00% | 8.9천 |
|---|
| 2026.03.27 | ₩34,940 | ₩35,100 | ₩34,790 | ₩34,832 | -0.31% | 8.9천 |
|---|
| 2026.03.26 | ₩35,475 | ₩35,475 | ₩34,859 | ₩34,926 | -1.55% | 8.5천 |
|---|
| 2026.03.25 | ₩35,247 | ₩35,562 | ₩35,033 | ₩35,181 | -0.19% | 2만 |
|---|
| 2026.03.24 | ₩34,699 | ₩35,020 | ₩34,699 | ₩34,953 | +0.73% | 3.6만 |
|---|
| 2026.03.23 | ₩34,926 | ₩35,080 | ₩34,658 | ₩34,712 | -0.61% | 12.7만 |
|---|
| 2026.03.20 | ₩35,542 | ₩35,542 | ₩34,672 | ₩34,672 | -2.45% | 1.2만 |
|---|
| 2026.03.19 | ₩35,770 | ₩35,877 | ₩35,181 | ₩35,207 | -1.57% | 4.9천 |
|---|
| 2026.03.18 | ₩35,729 | ₩35,897 | ₩35,555 | ₩35,555 | -0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩35,770 | ₩35,770 | ₩35,582 | ₩35,716 | -0.15% | 5.3천 |
|---|
| 2026.03.16 | ₩36,251 | ₩36,251 | ₩35,569 | ₩35,596 | -1.81% | 1만 |
|---|
| 2026.03.13 | ₩36,278 | ₩36,452 | ₩36,010 | ₩36,010 | -0.74% | 3.6천 |
|---|
| 2026.03.12 | ₩36,225 | ₩36,345 | ₩36,077 | ₩36,091 | -0.37% | 4.7천 |
|---|
| 2026.03.11 | ₩36,359 | ₩36,359 | ₩36,198 | ₩36,225 | -0.37% | 3.8천 |
|---|
| 2026.03.10 | ₩36,077 | ₩36,466 | ₩35,882 | ₩35,944 | -0.37% | 1.6천 |
|---|
| 2026.03.09 | ₩36,243 | ₩36,452 | ₩35,877 | ₩35,977 | -0.74% | 6.7천 |
|---|
| 2026.03.06 | ₩35,970 | ₩36,205 | ₩35,970 | ₩35,970 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩36,359 | ₩36,359 | ₩35,930 | ₩36,118 | -0.66% | 4.1천 |
|---|
| 2026.03.04 | ₩36,305 | ₩36,506 | ₩36,138 | ₩36,452 | +0.41% | 6.1천 |
|---|
| 2026.03.03 | ₩35,997 | ₩36,450 | ₩35,756 | ₩36,144 | +0.41% | 4.3천 |
|---|
| 2026.03.02 | ₩35,917 | ₩36,077 | ₩35,756 | ₩35,997 | +0.22% | 3.4천 |
|---|
| 2026.02.27 | ₩35,836 | ₩36,559 | ₩35,488 | ₩35,877 | +0.11% | 5.4만 |
|---|
| 2026.02.26 | ₩36,104 | ₩36,198 | ₩35,823 | ₩35,836 | -0.74% | 1.1만 |
|---|
| 2026.02.25 | ₩36,118 | ₩36,479 | ₩35,930 | ₩35,957 | -0.44% | 1.1만 |
|---|
| 2026.02.24 | ₩36,118 | ₩36,462 | ₩35,984 | ₩35,984 | -0.37% | 9.1천 |
|---|
| 2026.02.23 | ₩36,037 | ₩36,338 | ₩36,037 | ₩36,037 | 0.00% | 3.9천 |
|---|
| 2026.02.20 | ₩36,385 | ₩36,385 | ₩36,064 | ₩36,077 | -0.85% | 1.5만 |
|---|
| 2026.02.19 | ₩36,425 | ₩36,452 | ₩36,158 | ₩36,198 | -0.62% | 1.2만 |
|---|
| 2026.02.18 | ₩36,466 | ₩36,707 | ₩36,412 | ₩36,412 | -0.15% | 7.4천 |
|---|
| 2026.02.17 | ₩36,265 | ₩36,519 | ₩36,158 | ₩36,479 | +0.59% | 8.8천 |
|---|
| 2026.02.13 | ₩36,278 | ₩36,278 | ₩36,051 | ₩36,118 | -0.44% | 3.1천 |
|---|
| 2026.02.12 | ₩36,332 | ₩36,412 | ₩35,997 | ₩36,144 | -0.52% | 5천 |
|---|
| 2026.02.11 | ₩36,118 | ₩36,407 | ₩35,810 | ₩36,379 | +0.72% | 5.4천 |
|---|
| 2026.02.10 | ₩36,010 | ₩36,372 | ₩35,890 | ₩35,890 | -0.33% | 4.9천 |
|---|
| 2026.02.09 | ₩36,211 | ₩36,211 | ₩35,890 | ₩35,890 | -0.89% | 6.3만 |
|---|
| 2026.02.06 | ₩36,051 | ₩36,301 | ₩36,037 | ₩36,051 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩36,118 | ₩36,118 | ₩36,004 | ₩36,031 | -0.24% | 9.6천 |
|---|
| 2026.02.04 | ₩35,930 | ₩36,144 | ₩35,877 | ₩36,024 | +0.26% | 8.9천 |
|---|
| 2026.02.03 | ₩36,466 | ₩36,559 | ₩35,582 | ₩35,823 | -1.76% | 1.8만 |
|---|
| 2026.02.02 | ₩36,399 | ₩36,666 | ₩36,278 | ₩36,278 | -0.33% | 1.4만 |
|---|
| 2026.01.30 | ₩36,653 | ₩36,787 | ₩36,211 | ₩36,265 | -1.06% | 4.3만 |
|---|
| 2026.01.29 | ₩36,680 | ₩36,747 | ₩36,144 | ₩36,680 | 0.00% | 7.2천 |
|---|
| 2026.01.28 | ₩36,733 | ₩36,774 | ₩36,359 | ₩36,586 | -0.40% | 6.2만 |
|---|
| 2026.01.27 | ₩36,800 | ₩36,814 | ₩36,419 | ₩36,640 | -0.44% | 12.8만 |
|---|
| 2026.01.26 | ₩36,666 | ₩36,894 | ₩36,479 | ₩36,814 | +0.40% | 1.2만 |
|---|
| 2026.01.23 | ₩36,546 | ₩36,653 | ₩36,412 | ₩36,546 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩36,573 | ₩36,600 | ₩36,372 | ₩36,372 | -0.55% | 4.4천 |
|---|
| 2026.01.21 | ₩36,439 | ₩36,600 | ₩36,278 | ₩36,574 | +0.37% | 7.5천 |
|---|
| 2026.01.20 | ₩36,345 | ₩36,345 | ₩35,903 | ₩36,278 | -0.18% | 1.1만 |
|---|
| 2026.01.16 | ₩36,439 | ₩36,546 | ₩36,359 | ₩36,372 | -0.18% | 1만 |
|---|
| 2026.01.15 | ₩36,452 | ₩36,600 | ₩36,144 | ₩36,492 | +0.11% | 1.4만 |
|---|
| 2026.01.14 | ₩36,345 | ₩36,385 | ₩36,158 | ₩36,251 | -0.26% | 5.3천 |
|---|
| 2026.01.13 | ₩36,466 | ₩36,466 | ₩36,211 | ₩36,225 | -0.66% | 3.9천 |
|---|
| 2026.01.12 | ₩36,265 | ₩36,443 | ₩36,225 | ₩36,292 | +0.07% | 4.5천 |
|---|
| 2026.01.09 | ₩36,533 | ₩36,533 | ₩36,080 | ₩36,332 | -0.55% | 1.1만 |
|---|
| 2026.01.08 | ₩36,412 | ₩36,693 | ₩35,973 | ₩36,399 | -0.04% | 2.8만 |
|---|
| 2026.01.07 | ₩36,399 | ₩36,533 | ₩36,158 | ₩36,265 | -0.37% | 1.8만 |
|---|
| 2026.01.06 | ₩36,412 | ₩36,425 | ₩35,897 | ₩36,158 | -0.70% | 1.1만 |
|---|
| 2026.01.05 | ₩36,211 | ₩36,526 | ₩35,770 | ₩36,251 | +0.11% | 1.7만 |
|---|
| 2026.01.02 | ₩36,010 | ₩36,211 | ₩35,877 | ₩36,144 | +0.37% | 7.9천 |
|---|
| 2025.12.31 | ₩35,421 | ₩36,144 | ₩34,919 | ₩36,144 | +2.04% | 4.1만 |
|---|
| 2025.12.30 | ₩36,506 | ₩36,546 | ₩36,005 | ₩36,024 | -1.32% | 1.3만 |
|---|
| 2025.12.29 | ₩36,539 | ₩36,539 | ₩36,278 | ₩36,332 | -0.57% | 1.1만 |
|---|
| 2025.12.26 | ₩36,707 | ₩36,707 | ₩36,278 | ₩36,278 | -1.17% | 5.9천 |
|---|
| 2025.12.24 | ₩36,666 | ₩36,666 | ₩36,506 | ₩36,506 | -0.44% | 2.3천 |
|---|
| 2025.12.23 | ₩36,787 | ₩36,787 | ₩36,385 | ₩36,385 | -1.09% | 2.1만 |
|---|
| 2025.12.22 | ₩36,653 | ₩36,791 | ₩36,546 | ₩36,586 | -0.18% | 5.9천 |
|---|
| 2025.12.19 | ₩36,666 | ₩36,680 | ₩36,439 | ₩36,479 | -0.51% | 8.8천 |
|---|
| 2025.12.18 | ₩36,091 | ₩36,774 | ₩36,091 | ₩36,506 | +1.15% | 1.1만 |
|---|
| 2025.12.17 | ₩36,332 | ₩36,606 | ₩35,997 | ₩36,010 | -0.88% | 4.5천 |
|---|
| 2025.12.16 | ₩36,091 | ₩36,830 | ₩35,903 | ₩36,144 | +0.15% | 9.5천 |
|---|
| 2025.12.15 | ₩36,171 | ₩36,934 | ₩35,832 | ₩35,903 | -0.74% | 8.8천 |
|---|
| 2025.12.12 | ₩36,051 | ₩36,399 | ₩35,810 | ₩35,957 | -0.26% | 1.2만 |
|---|
| 2025.12.11 | ₩35,783 | ₩36,091 | ₩35,783 | ₩36,077 | +0.82% | 1만 |
|---|
| 2025.12.10 | ₩35,863 | ₩35,863 | ₩35,636 | ₩35,689 | -0.49% | 5.8천 |
|---|
| 2025.12.09 | ₩35,890 | ₩35,917 | ₩35,649 | ₩35,810 | -0.22% | 7.2천 |
|---|
| 2025.12.08 | ₩35,930 | ₩35,930 | ₩35,649 | ₩35,729 | -0.56% | 1.4만 |
|---|
| 2025.12.05 | ₩35,850 | ₩36,024 | ₩35,578 | ₩35,716 | -0.37% | 1.1만 |
|---|
| 2025.12.04 | ₩35,529 | ₩35,930 | ₩35,395 | ₩35,649 | +0.34% | 3.5만 |
|---|
| 2025.12.03 | ₩35,796 | ₩35,917 | ₩35,301 | ₩35,301 | -1.38% | 1.2만 |
|---|
| 2025.12.02 | ₩35,783 | ₩35,783 | ₩35,558 | ₩35,756 | -0.07% | 8.6천 |
|---|
| 2025.12.01 | ₩35,783 | ₩35,823 | ₩35,542 | ₩35,555 | -0.64% | 1.2만 |
|---|
| 2025.11.28 | ₩35,662 | ₩35,850 | ₩35,502 | ₩35,783 | +0.34% | 1.4만 |
|---|
| 2025.11.26 | ₩35,997 | ₩36,114 | ₩35,703 | ₩35,843 | -0.43% | 5.6천 |
|---|
| 2025.11.25 | ₩35,930 | ₩36,043 | ₩35,636 | ₩36,001 | +0.20% | 4.9천 |
|---|
| 2025.11.24 | ₩35,743 | ₩36,131 | ₩35,523 | ₩35,636 | -0.30% | 1.8만 |
|---|
| 2025.11.21 | ₩35,448 | ₩35,649 | ₩35,355 | ₩35,555 | +0.30% | 2.5천 |
|---|
| 2025.11.20 | ₩35,917 | ₩35,917 | ₩35,288 | ₩35,328 | -1.64% | 1.2만 |
|---|
| 2025.11.19 | ₩36,064 | ₩36,064 | ₩35,578 | ₩35,756 | -0.85% | 1.2만 |
|---|
| 2025.11.18 | ₩35,984 | ₩36,439 | ₩35,783 | ₩35,850 | -0.37% | 7.3천 |
|---|
| 2025.11.17 | ₩36,077 | ₩36,142 | ₩35,716 | ₩35,716 | -1.00% | 4.4천 |
|---|
| 2025.11.14 | ₩36,104 | ₩36,178 | ₩35,529 | ₩35,850 | -0.70% | 5.9천 |
|---|
| 2025.11.13 | ₩36,198 | ₩36,225 | ₩35,581 | ₩36,104 | -0.26% | 5.1천 |
|---|
| 2025.11.12 | ₩36,265 | ₩36,412 | ₩35,950 | ₩36,051 | -0.59% | 1.4만 |
|---|
| 2025.11.11 | ₩36,118 | ₩36,332 | ₩36,024 | ₩36,024 | -0.26% | 1.5만 |
|---|
| 2025.11.10 | ₩36,292 | ₩36,292 | ₩35,529 | ₩35,944 | -0.96% | 1.3만 |
|---|
| 2025.11.07 | ₩36,305 | ₩36,305 | ₩35,788 | ₩36,091 | -0.59% | 5.1천 |
|---|
| 2025.11.06 | ₩36,425 | ₩36,452 | ₩36,059 | ₩36,278 | -0.40% | 5.3천 |
|---|
| 2025.11.05 | ₩36,318 | ₩36,466 | ₩36,265 | ₩36,278 | -0.11% | 6천 |
|---|
| 2025.11.04 | ₩36,211 | ₩36,325 | ₩35,917 | ₩35,917 | -0.81% | 5천 |
|---|
| 2025.11.03 | ₩36,479 | ₩36,613 | ₩35,957 | ₩36,251 | -0.62% | 1.1만 |
|---|
| 2025.10.31 | ₩36,613 | ₩36,613 | ₩35,930 | ₩36,144 | -1.28% | 1.9만 |
|---|
| 2025.10.30 | ₩36,425 | ₩36,425 | ₩36,010 | ₩36,131 | -0.81% | 9천 |
|---|
| 2025.10.29 | ₩36,305 | ₩36,305 | ₩35,930 | ₩35,997 | -0.85% | 8.5천 |
|---|
| 2025.10.28 | ₩36,265 | ₩36,653 | ₩36,199 | ₩36,305 | +0.11% | 7.1천 |
|---|
| 2025.10.27 | ₩36,225 | ₩36,251 | ₩35,997 | ₩36,131 | -0.26% | 6.8천 |
|---|
| 2025.10.24 | ₩36,198 | ₩36,539 | ₩35,930 | ₩36,198 | 0.00% | 3.4만 |
|---|
| 2025.10.23 | ₩36,131 | ₩36,479 | ₩36,010 | ₩36,010 | -0.33% | 8.6천 |
|---|
| 2025.10.22 | ₩35,828 | ₩36,158 | ₩35,810 | ₩36,158 | +0.92% | 5.3천 |
|---|
| 2025.10.21 | ₩36,251 | ₩36,399 | ₩36,250 | ₩36,250 | -0.00% | 7.1천 |
|---|
| 2025.10.20 | ₩35,810 | ₩36,211 | ₩35,810 | ₩36,171 | +1.01% | 8.2천 |
|---|
| 2025.10.17 | ₩35,810 | ₩35,877 | ₩35,502 | ₩35,622 | -0.52% | 3.5만 |
|---|
| 2025.10.16 | ₩36,519 | ₩36,921 | ₩35,515 | ₩35,743 | -2.13% | 4.4만 |
|---|
| 2025.10.15 | ₩36,412 | ₩36,573 | ₩36,285 | ₩36,359 | -0.15% | 2.8만 |
|---|
| 2025.10.14 | ₩36,425 | ₩36,425 | ₩36,144 | ₩36,278 | -0.40% | 2.8만 |
|---|
| 2025.10.13 | ₩36,506 | ₩36,546 | ₩36,292 | ₩36,439 | -0.18% | 1.2만 |
|---|
| 2025.10.10 | ₩36,666 | ₩36,666 | ₩36,278 | ₩36,372 | -0.80% | 1.5만 |
|---|
