시장 데이터를 불러오는 중
전체 종목
Union Bankshares, Inc. - Common Stock 과거 주가
Union Bankshares, Inc. - Common Stock · UNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Union Bankshares, Inc. - Common Stock · UNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,004 | ₩31,004 | ₩30,603 | ₩30,603 | -1.29% | 1.2천 |
| 2026.10.08 | ₩30,857 | ₩30,857 | ₩30,737 | ₩30,737 | -0.39% | 2.1천 |
| 2026.10.07 | ₩30,403 | ₩31,525 | ₩30,403 | ₩30,777 | +1.23% | 4.5천 |
| 2026.10.06 | ₩31,071 | ₩31,071 | ₩30,603 | ₩30,603 | -1.51% | 1.4천 |
| 2026.10.05 | ₩31,084 | ₩31,779 | ₩30,643 | ₩30,643 | -1.42% | 4.5천 |
| 2026.10.02 | ₩31,271 | ₩31,498 | ₩30,777 | ₩30,777 | -1.58% | 3천 |
| 2026.10.01 | ₩30,951 | ₩30,964 | ₩30,737 | ₩30,737 | -0.69% | 4.8천 |
| 2026.09.30 | ₩30,830 | ₩30,830 | ₩30,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,737 |
| -0.30% |
| 1.9천 |
| 2026.09.29 | ₩30,870 | ₩31,071 | ₩30,830 | ₩30,830 | -0.13% | 3.6천 |
|---|
| 2026.09.28 | ₩31,766 | ₩31,792 | ₩30,924 | ₩30,924 | -2.65% | 5.4천 |
|---|
| 2026.09.25 | ₩31,365 | ₩31,539 | ₩31,365 | ₩31,539 | +0.55% | 900 |
|---|
| 2026.09.24 | ₩31,472 | ₩31,472 | ₩31,351 | ₩31,405 | -0.21% | 2.2천 |
|---|
| 2026.09.23 | ₩31,204 | ₩31,792 | ₩31,204 | ₩31,271 | +0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩31,792 | ₩31,806 | ₩31,405 | ₩31,405 | -1.22% | 4.9천 |
|---|
| 2026.09.21 | ₩32,020 | ₩32,060 | ₩31,592 | ₩31,592 | -1.34% | 3천 |
|---|
| 2026.09.18 | ₩31,980 | ₩32,020 | ₩31,632 | ₩32,020 | +0.13% | 4.1천 |
|---|
| 2026.09.17 | ₩31,913 | ₩32,046 | ₩31,405 | ₩32,046 | +0.42% | 8.1천 |
|---|
| 2026.09.16 | ₩31,539 | ₩31,873 | ₩31,539 | ₩31,552 | +0.04% | 4.6천 |
|---|
| 2026.09.15 | ₩31,579 | ₩32,006 | ₩31,512 | ₩31,512 | -0.21% | 6.8천 |
|---|
| 2026.09.14 | ₩31,779 | ₩32,033 | ₩31,739 | ₩31,899 | +0.38% | 4.4천 |
|---|
| 2026.09.11 | ₩31,819 | ₩31,846 | ₩31,739 | ₩31,739 | -0.25% | 1.9천 |
|---|
| 2026.09.10 | ₩31,739 | ₩31,966 | ₩31,739 | ₩31,939 | +0.63% | 2천 |
|---|
| 2026.09.09 | ₩31,779 | ₩31,939 | ₩31,779 | ₩31,899 | +0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩31,779 | ₩32,046 | ₩31,605 | ₩31,939 | +0.50% | 2.7천 |
|---|
| 2026.09.04 | ₩31,552 | ₩31,779 | ₩31,552 | ₩31,779 | +0.72% | 2.9천 |
|---|
| 2026.09.03 | ₩31,806 | ₩32,033 | ₩31,806 | ₩31,899 | +0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩31,472 | ₩32,073 | ₩31,472 | ₩31,766 | +0.93% | 7.1천 |
|---|
| 2026.09.01 | ₩31,779 | ₩31,779 | ₩31,472 | ₩31,752 | -0.08% | 5.6천 |
|---|
| 2026.08.31 | ₩31,405 | ₩31,512 | ₩31,405 | ₩31,512 | +0.34% | 1.5천 |
|---|
| 2026.08.28 | ₩31,271 | ₩31,659 | ₩31,271 | ₩31,539 | +0.85% | 2.4천 |
|---|
| 2026.08.27 | ₩31,512 | ₩31,525 | ₩31,338 | ₩31,338 | -0.55% | 3.7천 |
|---|
| 2026.08.26 | ₩31,752 | ₩31,766 | ₩31,405 | ₩31,405 | -1.09% | 4.7천 |
|---|
| 2026.08.25 | ₩31,659 | ₩31,846 | ₩31,405 | ₩31,752 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩31,806 | ₩32,073 | ₩31,686 | ₩31,686 | -0.38% | 8.1천 |
|---|
| 2026.08.21 | ₩31,939 | ₩32,233 | ₩31,806 | ₩32,060 | +0.38% | 3.8천 |
|---|
| 2026.08.20 | ₩32,741 | ₩32,808 | ₩31,418 | ₩31,806 | -2.86% | 2.1만 |
|---|
| 2026.08.19 | ₩32,380 | ₩32,608 | ₩31,993 | ₩32,461 | +0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩32,527 | ₩32,634 | ₩32,274 | ₩32,274 | -0.78% | 6.6천 |
|---|
| 2026.08.17 | ₩32,755 | ₩32,875 | ₩32,634 | ₩32,634 | -0.37% | 4.3천 |
|---|
| 2026.08.14 | ₩32,594 | ₩32,862 | ₩32,447 | ₩32,862 | +0.82% | 6.9천 |
|---|
| 2026.08.13 | ₩32,594 | ₩32,862 | ₩32,340 | ₩32,862 | +0.82% | 4.8천 |
|---|
| 2026.08.12 | ₩32,541 | ₩32,554 | ₩31,752 | ₩32,380 | -0.49% | 4.3천 |
|---|
| 2026.08.11 | ₩31,913 | ₩32,541 | ₩31,632 | ₩32,541 | +1.97% | 1만 |
|---|
| 2026.08.10 | ₩31,605 | ₩31,726 | ₩31,405 | ₩31,659 | +0.17% | 9.5천 |
|---|
| 2026.08.07 | ₩31,913 | ₩31,913 | ₩31,271 | ₩31,472 | -1.38% | 5.3천 |
|---|
| 2026.08.06 | ₩31,926 | ₩31,926 | ₩31,405 | ₩31,512 | -1.30% | 3.5천 |
|---|
| 2026.08.05 | ₩31,672 | ₩31,779 | ₩31,245 | ₩31,779 | +0.34% | 6.9천 |
|---|
| 2026.08.04 | ₩31,311 | ₩31,739 | ₩31,071 | ₩31,405 | +0.30% | 8.5천 |
|---|
| 2026.08.03 | ₩31,178 | ₩31,739 | ₩31,178 | ₩31,619 | +1.41% | 6.5천 |
|---|
| 2026.07.31 | ₩31,271 | ₩31,659 | ₩30,777 | ₩30,777 | -1.58% | 7.5천 |
|---|
| 2026.07.30 | ₩31,218 | ₩31,632 | ₩31,111 | ₩31,111 | -0.34% | 1.3만 |
|---|
| 2026.07.29 | ₩31,138 | ₩31,539 | ₩30,790 | ₩31,445 | +0.99% | 1만 |
|---|
| 2026.07.28 | ₩31,378 | ₩31,659 | ₩31,204 | ₩31,218 | -0.51% | 6.9천 |
|---|
| 2026.07.27 | ₩32,995 | ₩32,995 | ₩31,057 | ₩31,565 | -4.33% | 1.4만 |
|---|
| 2026.07.24 | ₩33,744 | ₩33,957 | ₩32,621 | ₩33,142 | -1.78% | 2.3만 |
|---|
| 2026.07.23 | ₩33,009 | ₩33,196 | ₩32,340 | ₩32,968 | -0.12% | 6.3천 |
|---|
| 2026.07.22 | ₩33,570 | ₩33,717 | ₩32,915 | ₩33,156 | -1.23% | 4.3천 |
|---|
| 2026.07.21 | ₩33,770 | ₩35,280 | ₩33,423 | ₩33,570 | -0.59% | 6.3천 |
|---|
| 2026.07.20 | ₩33,757 | ₩35,280 | ₩33,410 | ₩34,064 | +0.91% | 8.3천 |
|---|
| 2026.07.17 | ₩33,770 | ₩34,719 | ₩33,770 | ₩33,944 | +0.51% | 3.9천 |
|---|
| 2026.07.16 | ₩34,091 | ₩34,746 | ₩33,864 | ₩34,345 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩33,383 | ₩33,810 | ₩33,062 | ₩33,810 | +1.28% | 2.7천 |
|---|
| 2026.07.14 | ₩33,009 | ₩33,543 | ₩33,009 | ₩33,142 | +0.40% | 5.3천 |
|---|
| 2026.07.13 | ₩33,476 | ₩33,476 | ₩32,300 | ₩32,300 | -3.51% | 4.9천 |
|---|
| 2026.07.10 | ₩32,621 | ₩33,209 | ₩32,487 | ₩33,209 | +1.80% | 4.3천 |
|---|
| 2026.07.09 | ₩32,755 | ₩32,808 | ₩32,755 | ₩32,808 | +0.16% | 1.8천 |
|---|
| 2026.07.08 | ₩32,915 | ₩32,915 | ₩32,394 | ₩32,394 | -1.58% | 2.1천 |
|---|
| 2026.07.07 | ₩34,599 | ₩34,599 | ₩33,102 | ₩33,156 | -4.17% | 7.2천 |
|---|
| 2026.07.06 | ₩33,663 | ₩34,305 | ₩33,343 | ₩34,305 | +1.91% | 8천 |
|---|
| 2026.07.02 | ₩33,276 | ₩34,171 | ₩33,169 | ₩34,171 | +2.69% | 7.4천 |
|---|
| 2026.07.01 | ₩32,461 | ₩32,982 | ₩32,340 | ₩32,982 | +1.61% | 1.3만 |
|---|
| 2026.06.30 | ₩32,140 | ₩32,461 | ₩31,512 | ₩32,421 | +0.87% | 1.2만 |
|---|
| 2026.06.29 | ₩33,543 | ₩33,543 | ₩31,939 | ₩32,300 | -3.71% | 1.8만 |
|---|
| 2026.06.26 | ₩35,294 | ₩35,294 | ₩33,196 | ₩33,196 | -5.94% | 37.3만 |
|---|
| 2026.06.25 | ₩33,637 | ₩35,013 | ₩33,262 | ₩35,013 | +4.09% | 2만 |
|---|
| 2026.06.24 | ₩33,276 | ₩34,425 | ₩32,755 | ₩33,383 | +0.32% | 2.3만 |
|---|
| 2026.06.23 | ₩31,980 | ₩33,062 | ₩31,980 | ₩33,062 | +3.38% | 6천 |
|---|
| 2026.06.22 | ₩31,525 | ₩31,966 | ₩31,245 | ₩31,966 | +1.40% | 8.1천 |
|---|
| 2026.06.18 | ₩31,752 | ₩31,752 | ₩31,405 | ₩31,672 | -0.25% | 1.8만 |
|---|
| 2026.06.17 | ₩31,512 | ₩31,552 | ₩31,138 | ₩31,539 | +0.08% | 9.9천 |
|---|
| 2026.06.16 | ₩31,592 | ₩31,739 | ₩31,405 | ₩31,512 | -0.25% | 7천 |
|---|
| 2026.06.15 | ₩31,338 | ₩31,779 | ₩31,245 | ₩31,458 | +0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩30,910 | ₩31,405 | ₩30,910 | ₩31,405 | +1.60% | 8.3천 |
|---|
| 2026.06.11 | ₩31,017 | ₩31,298 | ₩31,017 | ₩31,124 | +0.34% | 6천 |
|---|
| 2026.06.10 | ₩31,378 | ₩31,405 | ₩31,084 | ₩31,084 | -0.94% | 7.9천 |
|---|
| 2026.06.09 | ₩31,178 | ₩31,739 | ₩31,164 | ₩31,378 | +0.64% | 9.7천 |
|---|
| 2026.06.08 | ₩31,084 | ₩31,365 | ₩30,697 | ₩31,258 | +0.56% | 9.5천 |
|---|
| 2026.06.05 | ₩30,550 | ₩31,084 | ₩30,550 | ₩31,084 | +1.75% | 5.7천 |
|---|
| 2026.06.04 | ₩30,550 | ₩30,964 | ₩30,510 | ₩30,804 | +0.83% | 6.2천 |
|---|
| 2026.06.03 | ₩30,870 | ₩31,004 | ₩30,403 | ₩30,523 | -1.13% | 1.4만 |
|---|
| 2026.06.02 | ₩30,870 | ₩31,819 | ₩30,870 | ₩30,937 | +0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩30,924 | ₩31,351 | ₩30,870 | ₩31,124 | +0.65% | 6.7천 |
|---|
| 2026.05.29 | ₩31,071 | ₩31,084 | ₩30,870 | ₩30,870 | -0.65% | 7.7천 |
|---|
| 2026.05.28 | ₩31,098 | ₩32,621 | ₩31,098 | ₩31,392 | +0.95% | 6.1천 |
|---|
| 2026.05.27 | ₩31,218 | ₩32,073 | ₩31,071 | ₩31,485 | +0.86% | 8.1천 |
|---|
| 2026.05.26 | ₩32,046 | ₩32,046 | ₩30,790 | ₩31,311 | -2.29% | 9천 |
|---|
| 2026.05.22 | ₩31,057 | ₩31,926 | ₩31,057 | ₩31,792 | +2.37% | 8.6천 |
|---|
| 2026.05.21 | ₩30,737 | ₩31,031 | ₩30,403 | ₩30,897 | +0.52% | 9천 |
|---|
| 2026.05.20 | ₩31,485 | ₩31,485 | ₩31,004 | ₩31,138 | -1.10% | 7.8천 |
|---|
| 2026.05.19 | ₩31,605 | ₩31,605 | ₩31,298 | ₩31,392 | -0.68% | 1.4만 |
|---|
| 2026.05.18 | ₩31,151 | ₩32,020 | ₩31,151 | ₩32,020 | +2.79% | 7.7천 |
|---|
| 2026.05.15 | ₩31,712 | ₩32,020 | ₩31,071 | ₩31,245 | -1.47% | 8.8천 |
|---|
| 2026.05.14 | ₩31,699 | ₩31,993 | ₩31,699 | ₩31,993 | +0.93% | 3.9천 |
|---|
| 2026.05.13 | ₩31,285 | ₩31,565 | ₩31,285 | ₩31,539 | +0.81% | 5.8천 |
|---|
| 2026.05.12 | ₩32,060 | ₩32,060 | ₩31,111 | ₩31,311 | -2.33% | 31.4만 |
|---|
| 2026.05.11 | ₩31,939 | ₩32,006 | ₩31,819 | ₩31,873 | -0.21% | 3.3천 |
|---|
| 2026.05.08 | ₩32,701 | ₩32,741 | ₩32,287 | ₩32,314 | -1.19% | 5.9천 |
|---|
| 2026.05.07 | ₩33,410 | ₩33,410 | ₩32,808 | ₩32,808 | -1.80% | 3.3천 |
|---|
| 2026.05.06 | ₩33,262 | ₩33,704 | ₩32,033 | ₩33,383 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩31,792 | ₩33,169 | ₩31,792 | ₩33,169 | +4.33% | 2.5천 |
|---|
| 2026.05.04 | ₩32,982 | ₩32,982 | ₩31,792 | ₩31,792 | -3.61% | 5.5천 |
|---|
| 2026.05.01 | ₩33,463 | ₩33,770 | ₩32,942 | ₩33,450 | -0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩33,410 | ₩33,837 | ₩32,260 | ₩32,995 | -1.24% | 8.1천 |
|---|
| 2026.04.29 | ₩34,118 | ₩34,118 | ₩33,410 | ₩33,410 | -2.08% | 4.9천 |
|---|
| 2026.04.28 | ₩33,356 | ₩34,104 | ₩33,356 | ₩34,104 | +2.24% | 5.8천 |
|---|
| 2026.04.27 | ₩33,022 | ₩33,663 | ₩33,022 | ₩33,329 | +0.93% | 9.4천 |
|---|
| 2026.04.24 | ₩33,156 | ₩33,516 | ₩33,075 | ₩33,129 | -0.08% | 4.8천 |
|---|
| 2026.04.23 | ₩33,543 | ₩33,543 | ₩32,608 | ₩32,915 | -1.87% | 1만 |
|---|
| 2026.04.22 | ₩32,728 | ₩33,396 | ₩32,728 | ₩33,396 | +2.04% | 3.5천 |
|---|
| 2026.04.21 | ₩32,741 | ₩33,075 | ₩32,728 | ₩32,728 | -0.04% | 5천 |
|---|
| 2026.04.20 | ₩32,982 | ₩32,995 | ₩32,674 | ₩32,995 | +0.04% | 4.4천 |
|---|
| 2026.04.17 | ₩32,260 | ₩32,982 | ₩32,260 | ₩32,982 | +2.24% | 7.2천 |
|---|
| 2026.04.16 | ₩32,608 | ₩32,862 | ₩31,939 | ₩32,127 | -1.48% | 6.1천 |
|---|
| 2026.04.15 | ₩32,233 | ₩32,527 | ₩31,939 | ₩31,966 | -0.83% | 3.1천 |
|---|
| 2026.04.14 | ₩32,407 | ₩32,474 | ₩32,167 | ₩32,474 | +0.21% | 2.5천 |
|---|
| 2026.04.13 | ₩31,752 | ₩32,902 | ₩31,672 | ₩32,741 | +3.11% | 3천 |
|---|
| 2026.04.10 | ₩32,314 | ₩32,755 | ₩32,233 | ₩32,634 | +0.99% | 3.9천 |
|---|
| 2026.04.09 | ₩32,073 | ₩32,594 | ₩31,819 | ₩32,594 | +1.62% | 3.2천 |
|---|
| 2026.04.08 | ₩32,300 | ₩32,688 | ₩32,300 | ₩32,688 | +1.20% | 4.9천 |
|---|
| 2026.04.07 | ₩31,966 | ₩31,966 | ₩31,699 | ₩31,752 | -0.67% | 6.8천 |
|---|
| 2026.04.06 | ₩32,474 | ₩32,474 | ₩32,153 | ₩32,153 | -0.99% | 3.6천 |
|---|
| 2026.04.02 | ₩32,715 | ₩33,009 | ₩32,073 | ₩33,009 | +0.90% | 2.4천 |
|---|
| 2026.04.01 | ₩32,942 | ₩32,955 | ₩32,608 | ₩32,608 | -1.01% | 6.1천 |
|---|
| 2026.03.31 | ₩32,648 | ₩33,209 | ₩32,046 | ₩32,501 | -0.45% | 8천 |
|---|
| 2026.03.30 | ₩31,980 | ₩32,367 | ₩31,204 | ₩32,367 | +1.21% | 7.3천 |
|---|
| 2026.03.27 | ₩31,071 | ₩31,432 | ₩31,071 | ₩31,071 | 0.00% | 5.5천 |
|---|
| 2026.03.26 | ₩30,750 | ₩31,980 | ₩30,750 | ₩30,937 | +0.61% | 2.3천 |
|---|
| 2026.03.25 | ₩31,739 | ₩31,739 | ₩30,763 | ₩31,124 | -1.94% | 8.8천 |
|---|
| 2026.03.24 | ₩31,739 | ₩31,739 | ₩31,191 | ₩31,191 | -1.73% | 3.4천 |
|---|
| 2026.03.23 | ₩31,111 | ₩32,394 | ₩31,071 | ₩32,233 | +3.61% | 1.1만 |
|---|
| 2026.03.20 | ₩30,349 | ₩30,964 | ₩29,895 | ₩30,069 | -0.92% | 1.9만 |
|---|
| 2026.03.19 | ₩30,496 | ₩30,977 | ₩30,015 | ₩30,349 | -0.48% | 5.3천 |
|---|
| 2026.03.18 | ₩31,071 | ₩31,071 | ₩30,175 | ₩30,229 | -2.71% | 8.3천 |
|---|
| 2026.03.17 | ₩30,790 | ₩31,806 | ₩30,790 | ₩30,910 | +0.39% | 8.2천 |
|---|
| 2026.03.16 | ₩32,274 | ₩32,274 | ₩31,338 | ₩31,338 | -2.90% | 2.9천 |
|---|
| 2026.03.13 | ₩31,779 | ₩31,779 | ₩31,418 | ₩31,432 | -1.09% | 3.1천 |
|---|
| 2026.03.12 | ₩30,951 | ₩31,726 | ₩30,951 | ₩31,432 | +1.55% | 6.4천 |
|---|
| 2026.03.11 | ₩31,124 | ₩31,886 | ₩31,124 | ₩31,565 | +1.42% | 1.6만 |
|---|
| 2026.03.10 | ₩31,619 | ₩31,766 | ₩31,405 | ₩31,472 | -0.46% | 2.8천 |
|---|
| 2026.03.09 | ₩31,739 | ₩32,073 | ₩31,498 | ₩32,073 | +1.05% | 8.6천 |
|---|
| 2026.03.06 | ₩30,951 | ₩31,766 | ₩30,884 | ₩31,325 | +1.21% | 1.1만 |
|---|
| 2026.03.05 | ₩32,581 | ₩32,594 | ₩31,913 | ₩32,153 | -1.31% | 7.2천 |
|---|
| 2026.03.04 | ₩32,474 | ₩32,474 | ₩31,953 | ₩32,421 | -0.16% | 3.3천 |
|---|
| 2026.03.03 | ₩30,964 | ₩32,314 | ₩30,964 | ₩32,314 | +4.36% | 9.3천 |
|---|
| 2026.03.02 | ₩30,897 | ₩32,073 | ₩30,897 | ₩31,645 | +2.42% | 9.4천 |
|---|
| 2026.02.27 | ₩32,274 | ₩33,530 | ₩31,071 | ₩31,071 | -3.73% | 1.1만 |
|---|
| 2026.02.26 | ₩32,447 | ₩32,781 | ₩32,447 | ₩32,781 | +1.03% | 2.5천 |
|---|
| 2026.02.25 | ₩32,407 | ₩32,501 | ₩32,220 | ₩32,501 | +0.29% | 4.5천 |
|---|
| 2026.02.24 | ₩32,020 | ₩32,608 | ₩31,792 | ₩32,233 | +0.67% | 8.1천 |
|---|
| 2026.02.23 | ₩32,621 | ₩32,621 | ₩31,458 | ₩31,806 | -2.50% | 2만 |
|---|
| 2026.02.20 | ₩32,033 | ₩32,928 | ₩30,870 | ₩32,928 | +2.80% | 5만 |
|---|
| 2026.02.19 | ₩32,741 | ₩32,741 | ₩31,699 | ₩32,046 | -2.12% | 8.6천 |
|---|
| 2026.02.18 | ₩32,674 | ₩32,674 | ₩31,913 | ₩32,207 | -1.43% | 5.4천 |
|---|
| 2026.02.17 | ₩33,142 | ₩33,516 | ₩32,527 | ₩32,594 | -1.65% | 1.1만 |
|---|
| 2026.02.13 | ₩33,209 | ₩33,369 | ₩32,434 | ₩33,329 | +0.36% | 1.2만 |
|---|
| 2026.02.12 | ₩32,100 | ₩33,009 | ₩31,873 | ₩32,648 | +1.71% | 3만 |
|---|
| 2026.02.11 | ₩32,741 | ₩32,741 | ₩31,939 | ₩32,207 | -1.63% | 1.3만 |
|---|
| 2026.02.10 | ₩32,340 | ₩32,688 | ₩31,779 | ₩32,661 | +0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩32,982 | ₩33,383 | ₩32,207 | ₩32,568 | -1.26% | 2만 |
|---|
| 2026.02.06 | ₩34,185 | ₩34,185 | ₩33,156 | ₩33,196 | -2.89% | 2.2만 |
|---|
| 2026.02.05 | ₩33,530 | ₩34,131 | ₩33,463 | ₩33,690 | +0.48% | 1만 |
|---|
| 2026.02.04 | ₩33,663 | ₩33,957 | ₩33,369 | ₩33,450 | -0.64% | 9.2천 |
|---|
| 2026.02.03 | ₩33,770 | ₩34,011 | ₩33,356 | ₩33,463 | -0.91% | 1.1만 |
|---|
| 2026.02.02 | ₩33,022 | ₩33,770 | ₩32,715 | ₩33,222 | +0.61% | 9.5천 |
|---|
| 2026.01.30 | ₩33,142 | ₩33,810 | ₩33,089 | ₩33,262 | +0.36% | 1.7만 |
|---|
| 2026.01.29 | ₩33,316 | ₩33,450 | ₩32,795 | ₩33,383 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩33,022 | ₩33,236 | ₩32,407 | ₩33,236 | +0.65% | 8.5천 |
|---|
| 2026.01.27 | ₩32,421 | ₩33,196 | ₩32,006 | ₩32,875 | +1.40% | 1.5만 |
|---|
| 2026.01.26 | ₩32,314 | ₩32,648 | ₩32,073 | ₩32,394 | +0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩33,169 | ₩33,169 | ₩31,980 | ₩31,980 | -3.59% | 1.3만 |
|---|
| 2026.01.22 | ₩32,674 | ₩33,663 | ₩32,674 | ₩33,276 | +1.84% | 5.3천 |
|---|
| 2026.01.21 | ₩32,875 | ₩32,875 | ₩32,327 | ₩32,514 | -1.10% | 9.4천 |
|---|
| 2026.01.20 | ₩32,701 | ₩33,075 | ₩32,367 | ₩32,367 | -1.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,369 | ₩33,744 | ₩33,115 | ₩33,115 | -0.76% | 9.2천 |
|---|
| 2026.01.15 | ₩32,527 | ₩33,744 | ₩32,527 | ₩33,156 | +1.93% | 1.5만 |
|---|
| 2026.01.14 | ₩32,728 | ₩33,075 | ₩32,608 | ₩32,875 | +0.45% | 5.9천 |
|---|
| 2026.01.13 | ₩32,527 | ₩32,995 | ₩32,180 | ₩32,608 | +0.25% | 1.2만 |
|---|
| 2026.01.12 | ₩32,915 | ₩32,915 | ₩32,728 | ₩32,755 | -0.49% | 3.8천 |
|---|
| 2026.01.09 | ₩32,715 | ₩32,915 | ₩32,474 | ₩32,875 | +0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩32,340 | ₩32,875 | ₩31,899 | ₩32,728 | +1.20% | 1.2만 |
|---|
| 2026.01.07 | ₩31,432 | ₩32,848 | ₩31,405 | ₩31,672 | +0.77% | 1.1만 |
|---|
| 2026.01.06 | ₩31,766 | ₩32,046 | ₩31,164 | ₩31,726 | -0.13% | 6.5천 |
|---|
| 2026.01.05 | ₩31,939 | ₩32,501 | ₩31,859 | ₩32,113 | +0.54% | 2.3만 |
|---|
| 2026.01.02 | ₩31,485 | ₩31,806 | ₩31,485 | ₩31,699 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩31,351 | ₩31,739 | ₩31,351 | ₩31,712 | +1.15% | 4.9천 |
|---|
| 2025.12.30 | ₩31,565 | ₩31,565 | ₩31,138 | ₩31,539 | -0.08% | 4.9천 |
|---|
| 2025.12.29 | ₩31,966 | ₩31,966 | ₩31,138 | ₩31,325 | -2.01% | 1.7만 |
|---|
| 2025.12.26 | ₩31,351 | ₩31,859 | ₩31,111 | ₩31,432 | +0.26% | 6.9천 |
|---|
| 2025.12.24 | ₩32,060 | ₩32,060 | ₩31,231 | ₩31,525 | -1.67% | 7.5천 |
|---|
| 2025.12.23 | ₩31,472 | ₩32,701 | ₩31,472 | ₩31,659 | +0.59% | 7.5천 |
|---|
| 2025.12.22 | ₩31,752 | ₩32,073 | ₩31,485 | ₩31,792 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩32,073 | ₩32,314 | ₩31,592 | ₩31,752 | -1.00% | 1.9만 |
|---|
| 2025.12.18 | ₩31,619 | ₩33,396 | ₩31,338 | ₩32,340 | +2.28% | 10.4만 |
|---|
| 2025.12.17 | ₩31,365 | ₩31,485 | ₩30,991 | ₩31,485 | +0.38% | 1.1만 |
|---|
| 2025.12.16 | ₩30,844 | ₩32,621 | ₩30,844 | ₩31,151 | +1.00% | 5.1만 |
|---|
| 2025.12.15 | ₩31,712 | ₩31,873 | ₩30,910 | ₩30,910 | -2.53% | 1.3만 |
|---|
| 2025.12.12 | ₩31,993 | ₩32,006 | ₩30,964 | ₩31,712 | -0.88% | 1만 |
|---|
| 2025.12.11 | ₩31,124 | ₩31,445 | ₩30,737 | ₩30,910 | -0.69% | 9.3천 |
|---|
| 2025.12.10 | ₩31,098 | ₩33,022 | ₩30,683 | ₩31,017 | -0.26% | 2.1만 |
|---|
| 2025.12.09 | ₩30,777 | ₩31,806 | ₩30,777 | ₩30,951 | +0.56% | 6.4천 |
|---|
| 2025.12.08 | ₩30,870 | ₩31,378 | ₩30,603 | ₩31,378 | +1.65% | 1.1만 |
|---|
| 2025.12.05 | ₩30,804 | ₩30,804 | ₩30,296 | ₩30,750 | -0.17% | 4.7천 |
|---|
| 2025.12.04 | ₩30,777 | ₩31,071 | ₩30,737 | ₩30,857 | +0.26% | 1.3만 |
|---|
| 2025.12.03 | ₩31,672 | ₩31,672 | ₩30,737 | ₩31,258 | -1.31% | 8.5천 |
|---|
| 2025.12.02 | ₩30,028 | ₩30,389 | ₩29,574 | ₩30,229 | +0.67% | 5.6천 |
|---|
| 2025.12.01 | ₩31,512 | ₩31,512 | ₩30,069 | ₩30,122 | -4.41% | 9천 |
|---|
| 2025.11.28 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩30,750 | ₩31,098 | ₩30,282 | ₩30,282 | -1.52% | 7.8천 |
|---|
| 2025.11.25 | ₩30,750 | ₩31,124 | ₩30,750 | ₩30,857 | +0.35% | 1.5만 |
|---|
| 2025.11.24 | ₩30,135 | ₩31,231 | ₩30,122 | ₩31,138 | +3.33% | 2.7천 |
|---|
| 2025.11.21 | ₩28,799 | ₩31,004 | ₩28,799 | ₩31,004 | +7.66% | 7.9천 |
|---|
| 2025.11.20 | ₩29,173 | ₩29,414 | ₩28,732 | ₩28,732 | -1.51% | 8천 |
|---|
| 2025.11.19 | ₩28,999 | ₩29,240 | ₩28,933 | ₩28,959 | -0.14% | 5천 |
|---|
| 2025.11.18 | ₩28,999 | ₩29,387 | ₩28,799 | ₩29,227 | +0.78% | 6.3천 |
|---|
| 2025.11.17 | ₩29,400 | ₩29,400 | ₩29,066 | ₩29,200 | -0.68% | 7천 |
|---|
| 2025.11.14 | ₩30,991 | ₩31,178 | ₩27,596 | ₩28,999 | -6.43% | 6.5만 |
|---|
| 2025.11.13 | ₩30,683 | ₩30,844 | ₩30,576 | ₩30,844 | +0.52% | 2.7천 |
|---|
| 2025.11.12 | ₩30,202 | ₩31,498 | ₩30,202 | ₩30,269 | +0.22% | 4.6천 |
|---|
| 2025.11.11 | ₩31,405 | ₩31,405 | ₩30,750 | ₩31,271 | -0.43% | 4천 |
|---|
| 2025.11.10 | ₩31,498 | ₩31,498 | ₩31,057 | ₩31,057 | -1.40% | 1.5천 |
|---|
| 2025.11.07 | ₩31,351 | ₩31,351 | ₩30,897 | ₩31,151 | -0.64% | 3천 |
|---|
| 2025.11.06 | ₩31,111 | ₩31,285 | ₩29,935 | ₩30,777 | -1.07% | 4.1천 |
|---|
| 2025.11.05 | ₩30,964 | ₩31,071 | ₩30,616 | ₩31,057 | +0.30% | 7.8천 |
|---|
| 2025.11.04 | ₩30,242 | ₩30,830 | ₩30,242 | ₩30,710 | +1.55% | 5.4천 |
|---|
| 2025.11.03 | ₩30,683 | ₩30,817 | ₩30,336 | ₩30,456 | -0.74% | 5.2천 |
|---|
| 2025.10.31 | ₩30,069 | ₩30,737 | ₩29,988 | ₩30,496 | +1.42% | 7.5천 |
|---|
| 2025.10.30 | ₩29,654 | ₩30,643 | ₩29,387 | ₩30,256 | +2.03% | 3.5만 |
|---|
| 2025.10.29 | ₩31,111 | ₩31,245 | ₩29,120 | ₩29,547 | -5.03% | 1.6만 |
|---|
| 2025.10.28 | ₩32,073 | ₩32,073 | ₩30,924 | ₩31,111 | -3.00% | 1.5만 |
|---|
| 2025.10.27 | ₩32,955 | ₩32,955 | ₩31,966 | ₩32,086 | -2.64% | 1.2만 |
|---|
| 2025.10.24 | ₩33,062 | ₩33,142 | ₩32,688 | ₩33,089 | +0.08% | 4.2천 |
|---|
| 2025.10.23 | ₩34,024 | ₩34,024 | ₩33,303 | ₩33,543 | -1.41% | 9.1천 |
|---|
| 2025.10.22 | ₩33,343 | ₩33,543 | ₩33,262 | ₩33,530 | +0.56% | 5.3천 |
|---|
| 2025.10.21 | ₩33,356 | ₩33,610 | ₩33,115 | ₩33,196 | -0.48% | 1.6만 |
|---|
| 2025.10.20 | ₩32,568 | ₩33,410 | ₩32,568 | ₩33,410 | +2.59% | 9.3천 |
|---|
| 2025.10.17 | ₩32,862 | ₩33,717 | ₩32,487 | ₩32,527 | -1.02% | 2.1만 |
|---|
| 2025.10.16 | ₩33,316 | ₩33,957 | ₩32,862 | ₩32,862 | -1.36% | 6.9천 |
|---|
| 2025.10.15 | ₩33,810 | ₩33,810 | ₩32,781 | ₩32,781 | -3.04% | 2.5천 |
|---|
| 2025.10.14 | ₩32,407 | ₩33,784 | ₩32,407 | ₩33,410 | +3.09% | 8.7천 |
|---|
| 2025.10.13 | ₩32,461 | ₩33,182 | ₩32,461 | ₩33,182 | +2.22% | 4.4천 |
|---|
| 2025.10.10 | ₩34,612 | ₩34,612 | ₩31,806 | ₩31,886 | -7.88% | 3만 |
|---|