시장 데이터를 불러오는 중
전체 종목
UMC 과거 주가
United Microelectronics Corporation (NEW) Common Stock · UMC · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Microelectronics Corporation (NEW) Common Stock · UMC · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,937 | ₩31,057 | ₩30,470 | ₩30,630 | -0.99% | 523.3만 |
| 2026.10.08 | ₩30,871 | ₩31,111 | ₩30,030 | ₩30,444 | -1.38% | 1189.9만 |
| 2026.10.07 | ₩30,564 | ₩31,137 | ₩30,484 | ₩31,097 | +1.75% | 805.5만 |
| 2026.10.06 | ₩31,404 | ₩31,578 | ₩30,751 | ₩30,937 | -1.49% | 1504.6만 |
| 2026.10.05 | ₩31,778 | ₩32,218 | ₩31,031 | ₩31,911 | +0.42% | 3182만 |
| 2026.10.02 | ₩34,246 | ₩35,180 | ₩34,046 | ₩35,046 | +2.34% | 1019.8만 |
| 2026.10.01 | ₩33,152 | ₩33,806 | ₩32,912 | ₩33,632 | +1.45% | 774.1만 |
| 2026.09.30 | ₩32,618 | ₩32,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,672 |
| +0.16% |
| 709.2만 |
| 2026.09.29 | ₩32,592 | ₩33,379 | ₩32,165 | ₩32,978 | +1.19% | 1090.6만 |
|---|
| 2026.09.28 | ₩32,125 | ₩32,298 | ₩31,244 | ₩31,818 | -0.96% | 709.1만 |
|---|
| 2026.09.25 | ₩32,351 | ₩32,738 | ₩32,178 | ₩32,431 | +0.25% | 633.4만 |
|---|
| 2026.09.24 | ₩32,165 | ₩32,485 | ₩31,751 | ₩32,151 | -0.04% | 667.3만 |
|---|
| 2026.09.23 | ₩33,726 | ₩33,859 | ₩32,565 | ₩32,925 | -2.37% | 1089.2만 |
|---|
| 2026.09.22 | ₩33,699 | ₩34,419 | ₩33,525 | ₩34,379 | +2.02% | 842.2만 |
|---|
| 2026.09.21 | ₩33,259 | ₩34,192 | ₩32,872 | ₩33,926 | +2.01% | 1125.7만 |
|---|
| 2026.09.18 | ₩32,618 | ₩32,965 | ₩31,858 | ₩32,832 | +0.65% | 3009.2만 |
|---|
| 2026.09.17 | ₩31,364 | ₩32,752 | ₩31,084 | ₩32,645 | +4.08% | 1775.5만 |
|---|
| 2026.09.16 | ₩30,003 | ₩30,470 | ₩29,683 | ₩30,057 | +0.18% | 1121.8만 |
|---|
| 2026.09.15 | ₩29,203 | ₩29,430 | ₩28,803 | ₩28,829 | -1.28% | 881.6만 |
|---|
| 2026.09.14 | ₩29,456 | ₩29,697 | ₩29,096 | ₩29,216 | -0.82% | 1629.8만 |
|---|
| 2026.09.11 | ₩29,897 | ₩30,310 | ₩29,777 | ₩30,204 | +1.03% | 718.5만 |
|---|
| 2026.09.10 | ₩29,270 | ₩29,723 | ₩29,136 | ₩29,510 | +0.82% | 1012.7만 |
|---|
| 2026.09.09 | ₩29,376 | ₩30,284 | ₩29,256 | ₩30,270 | +3.04% | 1119.8만 |
|---|
| 2026.09.08 | ₩28,789 | ₩29,617 | ₩28,789 | ₩29,110 | +1.11% | 1153.5만 |
|---|
| 2026.09.04 | ₩27,322 | ₩28,056 | ₩27,122 | ₩27,709 | +1.42% | 1001.1만 |
|---|
| 2026.09.03 | ₩26,108 | ₩26,615 | ₩25,948 | ₩26,495 | +1.48% | 606.6만 |
|---|
| 2026.09.02 | ₩26,068 | ₩26,868 | ₩26,001 | ₩26,642 | +2.20% | 875.5만 |
|---|
| 2026.09.01 | ₩27,255 | ₩27,802 | ₩26,935 | ₩27,309 | +0.20% | 1794.4만 |
|---|
| 2026.08.31 | ₩26,682 | ₩27,095 | ₩26,335 | ₩26,522 | -0.60% | 883.7만 |
|---|
| 2026.08.28 | ₩27,549 | ₩27,722 | ₩26,135 | ₩26,401 | -4.16% | 1984.3만 |
|---|
| 2026.08.27 | ₩25,081 | ₩25,454 | ₩24,921 | ₩25,441 | +1.44% | 912만 |
|---|
| 2026.08.26 | ₩25,894 | ₩25,961 | ₩25,134 | ₩25,388 | -1.96% | 678.9만 |
|---|
| 2026.08.25 | ₩26,015 | ₩26,682 | ₩25,908 | ₩26,148 | +0.51% | 1010.3만 |
|---|
| 2026.08.24 | ₩26,015 | ₩26,015 | ₩25,041 | ₩25,414 | -2.31% | 1492.3만 |
|---|
| 2026.08.21 | ₩24,614 | ₩24,827 | ₩24,387 | ₩24,467 | -0.60% | 730.2만 |
|---|
| 2026.08.20 | ₩24,053 | ₩24,334 | ₩23,853 | ₩24,013 | -0.17% | 1050.9만 |
|---|
| 2026.08.19 | ₩25,081 | ₩25,307 | ₩23,973 | ₩24,174 | -3.62% | 1243.3만 |
|---|
| 2026.08.18 | ₩24,761 | ₩25,027 | ₩24,200 | ₩24,654 | -0.43% | 1741.7만 |
|---|
| 2026.08.17 | ₩25,854 | ₩26,375 | ₩25,708 | ₩26,055 | +0.77% | 797.3만 |
|---|
| 2026.08.14 | ₩25,267 | ₩25,574 | ₩25,014 | ₩25,548 | +1.11% | 717.7만 |
|---|
| 2026.08.13 | ₩25,681 | ₩26,308 | ₩25,654 | ₩25,854 | +0.68% | 768.2만 |
|---|
| 2026.08.12 | ₩26,241 | ₩26,241 | ₩25,748 | ₩25,761 | -1.83% | 1059.9만 |
|---|
| 2026.08.11 | ₩25,814 | ₩25,948 | ₩25,227 | ₩25,267 | -2.12% | 754.8만 |
|---|
| 2026.08.10 | ₩25,708 | ₩25,814 | ₩25,041 | ₩25,067 | -2.49% | 961.1만 |
|---|
| 2026.08.07 | ₩24,801 | ₩25,107 | ₩24,254 | ₩24,974 | +0.70% | 1337.2만 |
|---|
| 2026.08.06 | ₩25,214 | ₩26,108 | ₩24,987 | ₩25,614 | +1.59% | 1195.7만 |
|---|
| 2026.08.05 | ₩26,228 | ₩26,615 | ₩25,614 | ₩25,734 | -1.88% | 1509.6만 |
|---|
| 2026.08.04 | ₩26,388 | ₩27,816 | ₩26,135 | ₩27,522 | +4.30% | 2008.1만 |
|---|
| 2026.08.03 | ₩23,600 | ₩25,027 | ₩23,333 | ₩24,934 | +5.65% | 1206.3만 |
|---|
| 2026.07.31 | ₩26,388 | ₩26,788 | ₩25,107 | ₩25,388 | -3.79% | 1673.8만 |
|---|
| 2026.07.30 | ₩23,386 | ₩25,374 | ₩23,386 | ₩25,267 | +8.04% | 2476.3만 |
|---|
| 2026.07.29 | ₩22,746 | ₩24,187 | ₩22,626 | ₩22,826 | +0.35% | 2469.5만 |
|---|
| 2026.07.28 | ₩22,546 | ₩23,613 | ₩22,066 | ₩23,160 | +2.72% | 2657.7만 |
|---|
| 2026.07.27 | ₩26,722 | ₩26,882 | ₩24,774 | ₩25,454 | -4.74% | 1547.7만 |
|---|
| 2026.07.24 | ₩26,468 | ₩26,788 | ₩25,307 | ₩25,988 | -1.81% | 1639.9만 |
|---|
| 2026.07.23 | ₩27,642 | ₩28,162 | ₩27,269 | ₩27,842 | +0.72% | 919만 |
|---|
| 2026.07.22 | ₩28,016 | ₩28,816 | ₩28,002 | ₩28,403 | +1.38% | 735.6만 |
|---|
| 2026.07.21 | ₩28,696 | ₩28,696 | ₩27,869 | ₩28,269 | -1.49% | 1736.8만 |
|---|
| 2026.07.20 | ₩27,602 | ₩28,323 | ₩27,042 | ₩27,082 | -1.88% | 1535.6만 |
|---|
| 2026.07.17 | ₩27,415 | ₩29,003 | ₩26,895 | ₩28,349 | +3.41% | 2077.3만 |
|---|
| 2026.07.16 | ₩30,324 | ₩30,951 | ₩29,430 | ₩29,737 | -1.94% | 2090.2만 |
|---|
| 2026.07.15 | ₩34,152 | ₩34,419 | ₩32,298 | ₩33,245 | -2.66% | 1570.9만 |
|---|
| 2026.07.14 | ₩32,245 | ₩32,552 | ₩31,444 | ₩31,804 | -1.37% | 1317.6만 |
|---|
| 2026.07.13 | ₩31,431 | ₩31,658 | ₩30,697 | ₩31,298 | -0.42% | 2165.7만 |
|---|
| 2026.07.10 | ₩32,538 | ₩32,858 | ₩31,711 | ₩32,472 | -0.20% | 671.5만 |
|---|
| 2026.07.09 | ₩33,379 | ₩34,006 | ₩32,885 | ₩33,165 | -0.64% | 1197.4만 |
|---|
| 2026.07.08 | ₩32,565 | ₩33,405 | ₩32,071 | ₩32,992 | +1.31% | 1721.2만 |
|---|
| 2026.07.07 | ₩32,151 | ₩32,645 | ₩31,137 | ₩31,791 | -1.12% | 2456.8만 |
|---|
| 2026.07.06 | ₩34,286 | ₩35,727 | ₩34,139 | ₩34,459 | +0.51% | 1318.1만 |
|---|
| 2026.07.02 | ₩34,766 | ₩35,073 | ₩32,218 | ₩32,738 | -5.83% | 2100.4만 |
|---|
| 2026.07.01 | ₩35,206 | ₩35,567 | ₩34,259 | ₩34,299 | -2.58% | 1975만 |
|---|
| 2026.06.30 | ₩35,126 | ₩36,380 | ₩34,873 | ₩36,300 | +3.34% | 1447.6만 |
|---|
| 2026.06.29 | ₩34,286 | ₩35,833 | ₩33,112 | ₩35,807 | +4.44% | 1187.1만 |
|---|
| 2026.06.26 | ₩33,992 | ₩34,806 | ₩33,179 | ₩34,126 | +0.39% | 1929.8만 |
|---|
| 2026.06.25 | ₩37,674 | ₩38,635 | ₩36,474 | ₩36,994 | -1.81% | 2094만 |
|---|
| 2026.06.24 | ₩35,220 | ₩38,235 | ₩35,220 | ₩37,368 | +6.10% | 2435.5만 |
|---|
| 2026.06.23 | ₩34,579 | ₩35,620 | ₩34,526 | ₩34,953 | +1.08% | 2594.4만 |
|---|
| 2026.06.22 | ₩35,887 | ₩37,728 | ₩35,753 | ₩36,687 | +2.23% | 2632.2만 |
|---|
| 2026.06.18 | ₩31,524 | ₩32,245 | ₩30,817 | ₩32,125 | +1.90% | 2691.4만 |
|---|
| 2026.06.17 | ₩29,710 | ₩30,057 | ₩29,016 | ₩29,030 | -2.29% | 1362.3만 |
|---|
| 2026.06.16 | ₩29,963 | ₩30,257 | ₩28,803 | ₩28,843 | -3.74% | 1646.4만 |
|---|
| 2026.06.15 | ₩30,084 | ₩31,164 | ₩29,857 | ₩30,791 | +2.35% | 1592만 |
|---|
| 2026.06.12 | ₩27,749 | ₩29,056 | ₩27,495 | ₩28,856 | +3.99% | 1640만 |
|---|
| 2026.06.11 | ₩26,495 | ₩27,816 | ₩26,468 | ₩27,589 | +4.13% | 2062.9만 |
|---|
| 2026.06.10 | ₩25,388 | ₩26,295 | ₩25,081 | ₩25,214 | -0.68% | 2023.9만 |
|---|
| 2026.06.09 | ₩27,335 | ₩27,749 | ₩24,947 | ₩26,522 | -2.98% | 2374.2만 |
|---|
| 2026.06.08 | ₩27,068 | ₩27,455 | ₩26,215 | ₩26,682 | -1.43% | 1680.1만 |
|---|
| 2026.06.05 | ₩27,415 | ₩27,615 | ₩26,201 | ₩26,281 | -4.14% | 3209만 |
|---|
| 2026.06.04 | ₩26,975 | ₩27,989 | ₩26,562 | ₩27,736 | +2.82% | 1754만 |
|---|
| 2026.06.03 | ₩28,162 | ₩28,683 | ₩27,455 | ₩28,576 | +1.47% | 1653.2만 |
|---|
| 2026.06.02 | ₩29,803 | ₩30,030 | ₩29,176 | ₩29,963 | +0.54% | 1503.3만 |
|---|
| 2026.06.01 | ₩30,644 | ₩30,711 | ₩29,537 | ₩30,537 | -0.35% | 1150.3만 |
|---|
| 2026.05.29 | ₩30,204 | ₩30,470 | ₩29,336 | ₩29,590 | -2.03% | 1465.1만 |
|---|
| 2026.05.28 | ₩29,857 | ₩30,951 | ₩29,030 | ₩30,257 | +1.34% | 1606.6만 |
|---|
| 2026.05.27 | ₩31,564 | ₩31,604 | ₩28,923 | ₩29,643 | -6.09% | 2743.4만 |
|---|
| 2026.05.26 | ₩28,056 | ₩28,709 | ₩27,349 | ₩28,122 | +0.24% | 2675.2만 |
|---|
| 2026.05.22 | ₩24,120 | ₩24,414 | ₩23,987 | ₩24,307 | +0.77% | 1004.2만 |
|---|
| 2026.05.21 | ₩24,174 | ₩24,614 | ₩24,027 | ₩24,480 | +1.27% | 1213.7만 |
|---|
| 2026.05.20 | ₩23,093 | ₩23,493 | ₩22,839 | ₩23,426 | +1.44% | 1355.3만 |
|---|
| 2026.05.19 | ₩23,240 | ₩24,147 | ₩23,080 | ₩23,453 | +0.92% | 1973.4만 |
|---|
| 2026.05.18 | ₩23,480 | ₩23,680 | ₩22,519 | ₩22,839 | -2.73% | 2056.3만 |
|---|
| 2026.05.15 | ₩22,546 | ₩23,253 | ₩22,466 | ₩22,946 | +1.78% | 1599만 |
|---|
| 2026.05.14 | ₩22,493 | ₩23,106 | ₩21,345 | ₩22,853 | +1.60% | 1756만 |
|---|
| 2026.05.13 | ₩20,785 | ₩21,532 | ₩20,772 | ₩21,239 | +2.18% | 1152.7만 |
|---|
| 2026.05.12 | ₩21,572 | ₩21,746 | ₩20,678 | ₩21,425 | -0.68% | 1976만 |
|---|
| 2026.05.11 | ₩20,878 | ₩21,212 | ₩20,531 | ₩20,798 | -0.38% | 1385.9만 |
|---|
| 2026.05.08 | ₩19,371 | ₩20,612 | ₩19,251 | ₩20,572 | +6.20% | 1478.5만 |
|---|
| 2026.05.07 | ₩20,331 | ₩20,612 | ₩20,038 | ₩20,225 | -0.52% | 1602.9만 |
|---|
| 2026.05.06 | ₩20,398 | ₩20,612 | ₩19,611 | ₩20,318 | -0.39% | 3010만 |
|---|
| 2026.05.05 | ₩18,010 | ₩18,971 | ₩17,903 | ₩18,690 | +3.78% | 2335.8만 |
|---|
| 2026.05.04 | ₩17,570 | ₩17,837 | ₩17,196 | ₩17,316 | -1.44% | 924.8만 |
|---|
| 2026.05.01 | ₩17,383 | ₩17,610 | ₩17,290 | ₩17,410 | +0.15% | 840.8만 |
|---|
| 2026.04.30 | ₩16,609 | ₩17,516 | ₩16,609 | ₩17,423 | +4.90% | 1547.6만 |
|---|
| 2026.04.29 | ₩16,583 | ₩17,863 | ₩16,142 | ₩17,010 | +2.57% | 2536.9만 |
|---|
| 2026.04.28 | ₩15,595 | ₩15,862 | ₩15,435 | ₩15,555 | -0.26% | 1222.1만 |
|---|
| 2026.04.27 | ₩15,449 | ₩15,729 | ₩15,289 | ₩15,595 | +0.95% | 1288.4만 |
|---|
| 2026.04.24 | ₩16,249 | ₩16,436 | ₩16,169 | ₩16,383 | +0.82% | 1097.9만 |
|---|
| 2026.04.23 | ₩15,969 | ₩16,142 | ₩15,769 | ₩16,009 | +0.25% | 1065.5만 |
|---|
| 2026.04.22 | ₩16,849 | ₩17,103 | ₩16,783 | ₩16,956 | +0.63% | 1005.4만 |
|---|
| 2026.04.21 | ₩16,249 | ₩16,596 | ₩16,076 | ₩16,449 | +1.23% | 1317.2만 |
|---|
| 2026.04.20 | ₩16,663 | ₩16,996 | ₩16,289 | ₩16,863 | +1.20% | 2264.7만 |
|---|
| 2026.04.17 | ₩15,809 | ₩15,822 | ₩15,222 | ₩15,555 | -1.60% | 2092.2만 |
|---|
| 2026.04.16 | ₩13,968 | ₩14,328 | ₩13,888 | ₩14,168 | +1.43% | 1160.9만 |
|---|
| 2026.04.15 | ₩13,221 | ₩13,287 | ₩13,074 | ₩13,274 | +0.40% | 702.9만 |
|---|
| 2026.04.14 | ₩12,927 | ₩12,941 | ₩12,700 | ₩12,794 | -1.03% | 545.8만 |
|---|
| 2026.04.13 | ₩12,714 | ₩12,967 | ₩12,620 | ₩12,941 | +1.78% | 703.1만 |
|---|
| 2026.04.10 | ₩13,087 | ₩13,141 | ₩12,941 | ₩12,994 | -0.71% | 670.5만 |
|---|
| 2026.04.09 | ₩12,500 | ₩12,727 | ₩12,500 | ₩12,714 | +1.71% | 780.8만 |
|---|
| 2026.04.08 | ₩12,620 | ₩12,821 | ₩12,514 | ₩12,634 | +0.11% | 1216.2만 |
|---|
| 2026.04.07 | ₩12,127 | ₩12,420 | ₩11,980 | ₩12,420 | +2.42% | 1694.1만 |
|---|
| 2026.04.06 | ₩11,606 | ₩11,673 | ₩11,540 | ₩11,593 | -0.11% | 544만 |
|---|
| 2026.04.02 | ₩11,060 | ₩11,593 | ₩11,060 | ₩11,566 | +4.58% | 766.3만 |
|---|
| 2026.04.01 | ₩12,020 | ₩12,153 | ₩11,940 | ₩11,967 | -0.44% | 781.4만 |
|---|
| 2026.03.31 | ₩11,900 | ₩12,060 | ₩11,673 | ₩11,980 | +0.67% | 1041.2만 |
|---|
| 2026.03.30 | ₩11,887 | ₩11,967 | ₩11,460 | ₩11,486 | -3.37% | 1227.8만 |
|---|
| 2026.03.27 | ₩12,033 | ₩12,073 | ₩11,833 | ₩11,833 | -1.66% | 817.8만 |
|---|
| 2026.03.26 | ₩12,180 | ₩12,193 | ₩11,860 | ₩12,033 | -1.20% | 880.2만 |
|---|
| 2026.03.25 | ₩12,527 | ₩12,540 | ₩12,354 | ₩12,420 | -0.85% | 682.3만 |
|---|
| 2026.03.24 | ₩11,980 | ₩12,113 | ₩11,873 | ₩12,073 | +0.78% | 845.2만 |
|---|
| 2026.03.23 | ₩12,153 | ₩12,354 | ₩12,087 | ₩12,127 | -0.22% | 775.2만 |
|---|
| 2026.03.20 | ₩12,087 | ₩12,193 | ₩11,980 | ₩12,167 | +0.66% | 1109만 |
|---|
| 2026.03.19 | ₩12,007 | ₩12,420 | ₩11,993 | ₩12,354 | +2.89% | 656.3만 |
|---|
| 2026.03.18 | ₩12,714 | ₩12,714 | ₩12,394 | ₩12,407 | -2.41% | 805.7만 |
|---|
| 2026.03.17 | ₩12,660 | ₩12,767 | ₩12,620 | ₩12,700 | +0.32% | 443.9만 |
|---|
| 2026.03.16 | ₩12,674 | ₩12,780 | ₩12,620 | ₩12,634 | -0.32% | 542.6만 |
|---|
| 2026.03.13 | ₩12,594 | ₩12,687 | ₩12,314 | ₩12,367 | -1.80% | 522.8만 |
|---|
| 2026.03.12 | ₩12,674 | ₩12,700 | ₩12,380 | ₩12,474 | -1.58% | 902.8만 |
|---|
| 2026.03.11 | ₩12,981 | ₩13,207 | ₩12,941 | ₩12,941 | -0.31% | 592.2만 |
|---|
| 2026.03.10 | ₩12,821 | ₩12,887 | ₩12,620 | ₩12,647 | -1.35% | 859.7만 |
|---|
| 2026.03.09 | ₩12,527 | ₩13,007 | ₩12,487 | ₩12,981 | +3.62% | 1496.3만 |
|---|
| 2026.03.06 | ₩12,927 | ₩13,061 | ₩12,740 | ₩12,807 | -0.93% | 925.1만 |
|---|
| 2026.03.05 | ₩13,141 | ₩13,314 | ₩12,740 | ₩13,007 | -1.02% | 723.2만 |
|---|
| 2026.03.04 | ₩13,207 | ₩13,287 | ₩13,034 | ₩13,181 | -0.20% | 714.4만 |
|---|
| 2026.03.03 | ₩13,167 | ₩13,354 | ₩13,087 | ₩13,207 | +0.30% | 1352.7만 |
|---|
| 2026.03.02 | ₩13,701 | ₩14,048 | ₩13,688 | ₩14,021 | +2.34% | 496.5만 |
|---|
| 2026.02.27 | ₩13,688 | ₩13,954 | ₩13,581 | ₩13,928 | +1.75% | 466.2만 |
|---|
| 2026.02.26 | ₩14,168 | ₩14,168 | ₩13,581 | ₩13,741 | -3.01% | 898.6만 |
|---|
| 2026.02.25 | ₩14,008 | ₩14,195 | ₩13,914 | ₩14,075 | +0.48% | 663.1만 |
|---|
| 2026.02.24 | ₩14,581 | ₩14,728 | ₩14,528 | ₩14,568 | -0.09% | 695.5만 |
|---|
| 2026.02.23 | ₩13,874 | ₩14,048 | ₩13,781 | ₩13,901 | +0.19% | 600.6만 |
|---|
| 2026.02.20 | ₩13,514 | ₩13,968 | ₩13,514 | ₩13,874 | +2.67% | 840.2만 |
|---|
| 2026.02.19 | ₩13,648 | ₩13,661 | ₩13,434 | ₩13,514 | -0.98% | 398.8만 |
|---|
| 2026.02.18 | ₩13,674 | ₩13,834 | ₩13,594 | ₩13,648 | -0.20% | 650.1만 |
|---|
| 2026.02.17 | ₩13,701 | ₩13,781 | ₩13,541 | ₩13,701 | 0.00% | 663.4만 |
|---|
| 2026.02.13 | ₩13,714 | ₩13,994 | ₩13,714 | ₩13,901 | +1.36% | 814.7만 |
|---|
| 2026.02.12 | ₩13,928 | ₩13,928 | ₩13,581 | ₩13,728 | -1.44% | 937.7만 |
|---|
| 2026.02.11 | ₩13,488 | ₩13,808 | ₩13,394 | ₩13,741 | +1.88% | 919.7만 |
|---|
| 2026.02.10 | ₩13,341 | ₩13,434 | ₩13,207 | ₩13,221 | -0.90% | 708.2만 |
|---|
| 2026.02.09 | ₩13,341 | ₩13,568 | ₩13,247 | ₩13,408 | +0.50% | 812.7만 |
|---|
| 2026.02.06 | ₩13,421 | ₩13,608 | ₩13,327 | ₩13,421 | 0.00% | 1459.7만 |
|---|
| 2026.02.05 | ₩13,007 | ₩13,381 | ₩12,954 | ₩13,301 | +2.26% | 1110.2만 |
|---|
| 2026.02.04 | ₩13,367 | ₩13,501 | ₩13,047 | ₩13,274 | -0.70% | 1421.6만 |
|---|
| 2026.02.03 | ₩13,087 | ₩13,194 | ₩12,874 | ₩13,141 | +0.41% | 1343.5만 |
|---|
| 2026.02.02 | ₩13,034 | ₩13,474 | ₩12,927 | ₩13,394 | +2.76% | 1052.3만 |
|---|
| 2026.01.30 | ₩13,541 | ₩13,941 | ₩13,434 | ₩13,581 | +0.30% | 1781.3만 |
|---|
| 2026.01.29 | ₩14,288 | ₩14,395 | ₩13,834 | ₩14,115 | -1.21% | 1439.3만 |
|---|
| 2026.01.28 | ₩15,289 | ₩15,822 | ₩14,982 | ₩15,182 | -0.70% | 2581.7만 |
|---|
| 2026.01.27 | ₩16,703 | ₩16,916 | ₩16,302 | ₩16,649 | -0.32% | 2691.3만 |
|---|
| 2026.01.26 | ₩14,942 | ₩15,235 | ₩14,848 | ₩15,115 | +1.16% | 1939.2만 |
|---|
| 2026.01.23 | ₩13,741 | ₩14,088 | ₩13,688 | ₩14,061 | +2.33% | 1272만 |
|---|
| 2026.01.22 | ₩14,448 | ₩14,595 | ₩14,381 | ₩14,541 | +0.65% | 857.5만 |
|---|
| 2026.01.21 | ₩14,475 | ₩14,942 | ₩14,475 | ₩14,848 | +2.58% | 1944.3만 |
|---|
| 2026.01.20 | ₩14,141 | ₩14,581 | ₩14,088 | ₩14,381 | +1.70% | 2444.1만 |
|---|
| 2026.01.16 | ₩12,354 | ₩12,500 | ₩12,207 | ₩12,407 | +0.43% | 1427만 |
|---|
| 2026.01.15 | ₩11,833 | ₩11,927 | ₩11,687 | ₩11,700 | -1.13% | 1091.3만 |
|---|
| 2026.01.14 | ₩11,446 | ₩11,740 | ₩11,366 | ₩11,727 | +2.45% | 1069.3만 |
|---|
| 2026.01.13 | ₩11,740 | ₩11,767 | ₩11,526 | ₩11,553 | -1.59% | 759.1만 |
|---|
| 2026.01.12 | ₩11,687 | ₩11,860 | ₩11,687 | ₩11,807 | +1.03% | 641.9만 |
|---|
| 2026.01.09 | ₩11,753 | ₩11,820 | ₩11,553 | ₩11,727 | -0.23% | 1134.7만 |
|---|
| 2026.01.08 | ₩11,420 | ₩11,633 | ₩11,300 | ₩11,406 | -0.12% | 1143만 |
|---|
| 2026.01.07 | ₩11,887 | ₩12,153 | ₩11,713 | ₩11,913 | +0.22% | 2101.1만 |
|---|
| 2026.01.06 | ₩10,473 | ₩10,873 | ₩10,459 | ₩10,833 | +3.44% | 1642.3만 |
|---|
| 2026.01.05 | ₩10,392 | ₩10,419 | ₩10,272 | ₩10,366 | -0.26% | 1048만 |
|---|
| 2026.01.02 | ₩10,473 | ₩10,539 | ₩10,352 | ₩10,459 | -0.13% | 1160.7만 |
|---|
| 2025.12.31 | ₩10,566 | ₩10,619 | ₩10,459 | ₩10,486 | -0.76% | 386.8만 |
|---|
| 2025.12.30 | ₩10,646 | ₩10,673 | ₩10,593 | ₩10,619 | -0.25% | 298만 |
|---|
| 2025.12.29 | ₩10,566 | ₩10,633 | ₩10,539 | ₩10,633 | +0.63% | 362.8만 |
|---|
| 2025.12.26 | ₩10,659 | ₩10,753 | ₩10,659 | ₩10,699 | +0.38% | 397.3만 |
|---|
| 2025.12.24 | ₩10,633 | ₩10,699 | ₩10,593 | ₩10,673 | +0.38% | 551.1만 |
|---|
| 2025.12.23 | ₩10,726 | ₩10,739 | ₩10,566 | ₩10,633 | -0.87% | 537.6만 |
|---|
| 2025.12.22 | ₩10,833 | ₩10,873 | ₩10,793 | ₩10,846 | +0.12% | 457만 |
|---|
| 2025.12.19 | ₩10,793 | ₩10,899 | ₩10,793 | ₩10,806 | +0.12% | 1317.5만 |
|---|
| 2025.12.18 | ₩10,739 | ₩10,833 | ₩10,686 | ₩10,766 | +0.25% | 902.1만 |
|---|
| 2025.12.17 | ₩10,779 | ₩10,886 | ₩10,646 | ₩10,673 | -0.99% | 1021.7만 |
|---|
| 2025.12.16 | ₩10,539 | ₩10,593 | ₩10,459 | ₩10,526 | -0.13% | 883.1만 |
|---|
| 2025.12.15 | ₩10,566 | ₩10,606 | ₩10,446 | ₩10,459 | -1.01% | 691.6만 |
|---|
| 2025.12.12 | ₩10,513 | ₩10,526 | ₩10,406 | ₩10,499 | -0.13% | 1539.5만 |
|---|
| 2025.12.11 | ₩10,553 | ₩10,553 | ₩10,379 | ₩10,526 | -0.25% | 839.9만 |
|---|
| 2025.12.10 | ₩10,633 | ₩10,739 | ₩10,606 | ₩10,673 | +0.38% | 922.8만 |
|---|
| 2025.12.09 | ₩10,699 | ₩10,806 | ₩10,633 | ₩10,793 | +0.87% | 889.7만 |
|---|
| 2025.12.08 | ₩10,699 | ₩10,779 | ₩10,646 | ₩10,739 | +0.37% | 842.1만 |
|---|
| 2025.12.05 | ₩10,539 | ₩10,753 | ₩10,513 | ₩10,699 | +1.52% | 1065.5만 |
|---|
| 2025.12.04 | ₩10,379 | ₩10,593 | ₩10,379 | ₩10,499 | +1.16% | 946.8만 |
|---|
| 2025.12.03 | ₩10,232 | ₩10,499 | ₩10,219 | ₩10,473 | +2.35% | 927.3만 |
|---|
| 2025.12.02 | ₩10,072 | ₩10,406 | ₩10,072 | ₩10,379 | +3.05% | 948.7만 |
|---|
| 2025.12.01 | ₩9,992 | ₩10,139 | ₩9,979 | ₩10,046 | +0.53% | 662.6만 |
|---|
| 2025.11.28 | ₩9,805 | ₩9,966 | ₩9,779 | ₩9,952 | +1.50% | 548.9만 |
|---|
| 2025.11.26 | ₩9,752 | ₩9,912 | ₩9,712 | ₩9,779 | +0.27% | 808.8만 |
|---|
| 2025.11.25 | ₩9,672 | ₩9,712 | ₩9,539 | ₩9,699 | +0.28% | 602.2만 |
|---|
| 2025.11.24 | ₩9,779 | ₩9,939 | ₩9,779 | ₩9,926 | +1.50% | 973만 |
|---|
| 2025.11.21 | ₩9,592 | ₩9,752 | ₩9,485 | ₩9,659 | +0.70% | 1154.3만 |
|---|
| 2025.11.20 | ₩9,685 | ₩9,699 | ₩9,405 | ₩9,499 | -1.93% | 1239.5만 |
|---|
| 2025.11.19 | ₩9,459 | ₩9,685 | ₩9,445 | ₩9,645 | +1.97% | 821.3만 |
|---|
| 2025.11.18 | ₩9,325 | ₩9,499 | ₩9,325 | ₩9,419 | +1.00% | 775.7만 |
|---|
| 2025.11.17 | ₩9,445 | ₩9,485 | ₩9,299 | ₩9,365 | -0.85% | 532.8만 |
|---|
| 2025.11.14 | ₩9,459 | ₩9,659 | ₩9,432 | ₩9,525 | +0.71% | 589만 |
|---|
| 2025.11.13 | ₩9,632 | ₩9,645 | ₩9,432 | ₩9,485 | -1.52% | 814.9만 |
|---|
| 2025.11.12 | ₩9,672 | ₩9,779 | ₩9,552 | ₩9,659 | -0.14% | 706만 |
|---|
| 2025.11.11 | ₩9,819 | ₩9,886 | ₩9,765 | ₩9,846 | +0.27% | 788.2만 |
|---|
| 2025.11.10 | ₩9,912 | ₩9,939 | ₩9,792 | ₩9,912 | 0.00% | 713.4만 |
|---|
| 2025.11.07 | ₩9,725 | ₩9,886 | ₩9,685 | ₩9,886 | +1.65% | 930.3만 |
|---|
| 2025.11.06 | ₩9,979 | ₩10,006 | ₩9,539 | ₩9,752 | -2.27% | 1093.6만 |
|---|
| 2025.11.05 | ₩10,179 | ₩10,486 | ₩10,179 | ₩10,352 | +1.70% | 944.7만 |
|---|
| 2025.11.04 | ₩10,259 | ₩10,299 | ₩10,139 | ₩10,139 | -1.17% | 1010.9만 |
|---|
| 2025.11.03 | ₩10,433 | ₩10,539 | ₩10,406 | ₩10,459 | +0.26% | 748만 |
|---|
| 2025.10.31 | ₩10,152 | ₩10,473 | ₩10,099 | ₩10,286 | +1.31% | 1015.3만 |
|---|
| 2025.10.30 | ₩9,992 | ₩10,126 | ₩9,832 | ₩10,046 | +0.53% | 973만 |
|---|
| 2025.10.29 | ₩10,406 | ₩10,419 | ₩9,725 | ₩9,859 | -5.26% | 1248.2만 |
|---|
| 2025.10.28 | ₩10,072 | ₩10,246 | ₩10,032 | ₩10,179 | +1.06% | 672.8만 |
|---|
| 2025.10.27 | ₩10,032 | ₩10,112 | ₩9,899 | ₩10,099 | +0.66% | 800.9만 |
|---|
| 2025.10.24 | ₩10,099 | ₩10,152 | ₩10,046 | ₩10,059 | -0.40% | 744만 |
|---|
| 2025.10.23 | ₩9,805 | ₩10,072 | ₩9,805 | ₩10,032 | +2.31% | 561.2만 |
|---|
| 2025.10.22 | ₩9,886 | ₩9,939 | ₩9,739 | ₩9,846 | -0.40% | 788.1만 |
|---|
| 2025.10.21 | ₩9,992 | ₩9,992 | ₩9,832 | ₩9,939 | -0.53% | 613.6만 |
|---|
| 2025.10.20 | ₩10,099 | ₩10,112 | ₩10,032 | ₩10,032 | -0.66% | 625.5만 |
|---|
| 2025.10.17 | ₩9,966 | ₩10,059 | ₩9,872 | ₩9,966 | 0.00% | 430.2만 |
|---|
| 2025.10.16 | ₩9,979 | ₩10,072 | ₩9,832 | ₩9,912 | -0.67% | 606.3만 |
|---|
| 2025.10.15 | ₩9,899 | ₩9,939 | ₩9,779 | ₩9,899 | 0.00% | 791.8만 |
|---|
| 2025.10.14 | ₩9,912 | ₩9,966 | ₩9,819 | ₩9,872 | -0.40% | 695.6만 |
|---|
| 2025.10.13 | ₩10,006 | ₩10,219 | ₩9,899 | ₩10,192 | +1.87% | 1165.8만 |
|---|
| 2025.10.10 | ₩9,979 | ₩10,006 | ₩9,579 | ₩9,579 | -4.01% | 1324.3만 |
|---|