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 | ₩30,962 | ₩30,962 | ₩30,562 | ₩30,562 | -1.29% | 1.2천 |
| 2026.10.08 | ₩30,815 | ₩30,815 | ₩30,695 | ₩30,695 | -0.39% | 2.1천 |
| 2026.10.07 | ₩30,362 | ₩31,483 | ₩30,362 | ₩30,735 | +1.23% | 4.5천 |
| 2026.10.06 | ₩31,029 | ₩31,029 | ₩30,562 | ₩30,562 | -1.51% | 1.4천 |
| 2026.10.05 | ₩31,042 | ₩31,736 | ₩30,602 | ₩30,602 | -1.42% | 4.5천 |
| 2026.10.02 | ₩31,229 | ₩31,456 | ₩30,735 | ₩30,735 | -1.58% | 3천 |
| 2026.10.01 | ₩30,909 | ₩30,922 | ₩30,695 | ₩30,695 | -0.69% | 4.8천 |
| 2026.09.30 | ₩30,789 | ₩30,789 | ₩30,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,695 |
| -0.30% |
| 1.9천 |
| 2026.09.29 | ₩30,829 | ₩31,029 | ₩30,789 | ₩30,789 | -0.13% | 3.6천 |
|---|
| 2026.09.28 | ₩31,723 | ₩31,750 | ₩30,882 | ₩30,882 | -2.65% | 5.4천 |
|---|
| 2026.09.25 | ₩31,323 | ₩31,496 | ₩31,323 | ₩31,496 | +0.55% | 900 |
|---|
| 2026.09.24 | ₩31,429 | ₩31,429 | ₩31,309 | ₩31,363 | -0.21% | 2.2천 |
|---|
| 2026.09.23 | ₩31,162 | ₩31,750 | ₩31,162 | ₩31,229 | +0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩31,750 | ₩31,763 | ₩31,363 | ₩31,363 | -1.22% | 4.9천 |
|---|
| 2026.09.21 | ₩31,977 | ₩32,017 | ₩31,549 | ₩31,549 | -1.34% | 3천 |
|---|
| 2026.09.18 | ₩31,936 | ₩31,977 | ₩31,590 | ₩31,977 | +0.13% | 4.1천 |
|---|
| 2026.09.17 | ₩31,870 | ₩32,003 | ₩31,363 | ₩32,003 | +0.42% | 8.1천 |
|---|
| 2026.09.16 | ₩31,496 | ₩31,830 | ₩31,496 | ₩31,509 | +0.04% | 4.6천 |
|---|
| 2026.09.15 | ₩31,536 | ₩31,963 | ₩31,469 | ₩31,469 | -0.21% | 6.8천 |
|---|
| 2026.09.14 | ₩31,736 | ₩31,990 | ₩31,696 | ₩31,856 | +0.38% | 4.4천 |
|---|
| 2026.09.11 | ₩31,776 | ₩31,803 | ₩31,696 | ₩31,696 | -0.25% | 1.9천 |
|---|
| 2026.09.10 | ₩31,696 | ₩31,923 | ₩31,696 | ₩31,896 | +0.63% | 2천 |
|---|
| 2026.09.09 | ₩31,736 | ₩31,896 | ₩31,736 | ₩31,856 | +0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩31,736 | ₩32,003 | ₩31,563 | ₩31,896 | +0.50% | 2.7천 |
|---|
| 2026.09.04 | ₩31,509 | ₩31,736 | ₩31,509 | ₩31,736 | +0.72% | 2.9천 |
|---|
| 2026.09.03 | ₩31,763 | ₩31,990 | ₩31,763 | ₩31,856 | +0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩31,429 | ₩32,030 | ₩31,429 | ₩31,723 | +0.93% | 7.1천 |
|---|
| 2026.09.01 | ₩31,736 | ₩31,736 | ₩31,429 | ₩31,710 | -0.08% | 5.6천 |
|---|
| 2026.08.31 | ₩31,363 | ₩31,469 | ₩31,363 | ₩31,469 | +0.34% | 1.5천 |
|---|
| 2026.08.28 | ₩31,229 | ₩31,616 | ₩31,229 | ₩31,496 | +0.85% | 2.4천 |
|---|
| 2026.08.27 | ₩31,469 | ₩31,483 | ₩31,296 | ₩31,296 | -0.55% | 3.7천 |
|---|
| 2026.08.26 | ₩31,710 | ₩31,723 | ₩31,363 | ₩31,363 | -1.09% | 4.7천 |
|---|
| 2026.08.25 | ₩31,616 | ₩31,803 | ₩31,363 | ₩31,710 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩31,763 | ₩32,030 | ₩31,643 | ₩31,643 | -0.38% | 8.1천 |
|---|
| 2026.08.21 | ₩31,896 | ₩32,190 | ₩31,763 | ₩32,017 | +0.38% | 3.8천 |
|---|
| 2026.08.20 | ₩32,697 | ₩32,764 | ₩31,376 | ₩31,763 | -2.86% | 2.1만 |
|---|
| 2026.08.19 | ₩32,337 | ₩32,564 | ₩31,950 | ₩32,417 | +0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩32,484 | ₩32,590 | ₩32,230 | ₩32,230 | -0.78% | 6.6천 |
|---|
| 2026.08.17 | ₩32,711 | ₩32,831 | ₩32,590 | ₩32,590 | -0.37% | 4.3천 |
|---|
| 2026.08.14 | ₩32,550 | ₩32,817 | ₩32,404 | ₩32,817 | +0.82% | 6.9천 |
|---|
| 2026.08.13 | ₩32,550 | ₩32,817 | ₩32,297 | ₩32,817 | +0.82% | 4.8천 |
|---|
| 2026.08.12 | ₩32,497 | ₩32,510 | ₩31,710 | ₩32,337 | -0.49% | 4.3천 |
|---|
| 2026.08.11 | ₩31,870 | ₩32,497 | ₩31,590 | ₩32,497 | +1.97% | 1만 |
|---|
| 2026.08.10 | ₩31,563 | ₩31,683 | ₩31,363 | ₩31,616 | +0.17% | 9.5천 |
|---|
| 2026.08.07 | ₩31,870 | ₩31,870 | ₩31,229 | ₩31,429 | -1.38% | 5.3천 |
|---|
| 2026.08.06 | ₩31,883 | ₩31,883 | ₩31,363 | ₩31,469 | -1.30% | 3.5천 |
|---|
| 2026.08.05 | ₩31,630 | ₩31,736 | ₩31,202 | ₩31,736 | +0.34% | 6.9천 |
|---|
| 2026.08.04 | ₩31,269 | ₩31,696 | ₩31,029 | ₩31,363 | +0.30% | 8.5천 |
|---|
| 2026.08.03 | ₩31,136 | ₩31,696 | ₩31,136 | ₩31,576 | +1.41% | 6.5천 |
|---|
| 2026.07.31 | ₩31,229 | ₩31,616 | ₩30,735 | ₩30,735 | -1.58% | 7.5천 |
|---|
| 2026.07.30 | ₩31,176 | ₩31,590 | ₩31,069 | ₩31,069 | -0.34% | 1.3만 |
|---|
| 2026.07.29 | ₩31,096 | ₩31,496 | ₩30,749 | ₩31,403 | +0.99% | 1만 |
|---|
| 2026.07.28 | ₩31,336 | ₩31,616 | ₩31,162 | ₩31,176 | -0.51% | 6.9천 |
|---|
| 2026.07.27 | ₩32,951 | ₩32,951 | ₩31,016 | ₩31,523 | -4.33% | 1.4만 |
|---|
| 2026.07.24 | ₩33,698 | ₩33,912 | ₩32,577 | ₩33,098 | -1.78% | 2.3만 |
|---|
| 2026.07.23 | ₩32,964 | ₩33,151 | ₩32,297 | ₩32,924 | -0.12% | 6.3천 |
|---|
| 2026.07.22 | ₩33,525 | ₩33,671 | ₩32,871 | ₩33,111 | -1.23% | 4.3천 |
|---|
| 2026.07.21 | ₩33,725 | ₩35,233 | ₩33,378 | ₩33,525 | -0.59% | 6.3천 |
|---|
| 2026.07.20 | ₩33,711 | ₩35,233 | ₩33,365 | ₩34,018 | +0.91% | 8.3천 |
|---|
| 2026.07.17 | ₩33,725 | ₩34,672 | ₩33,725 | ₩33,898 | +0.51% | 3.9천 |
|---|
| 2026.07.16 | ₩34,045 | ₩34,699 | ₩33,818 | ₩34,299 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩33,338 | ₩33,765 | ₩33,018 | ₩33,765 | +1.28% | 2.7천 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,498 | ₩32,964 | ₩33,098 | +0.40% | 5.3천 |
|---|
| 2026.07.13 | ₩33,431 | ₩33,431 | ₩32,257 | ₩32,257 | -3.51% | 4.9천 |
|---|
| 2026.07.10 | ₩32,577 | ₩33,164 | ₩32,444 | ₩33,164 | +1.80% | 4.3천 |
|---|
| 2026.07.09 | ₩32,711 | ₩32,764 | ₩32,711 | ₩32,764 | +0.16% | 1.8천 |
|---|
| 2026.07.08 | ₩32,871 | ₩32,871 | ₩32,350 | ₩32,350 | -1.58% | 2.1천 |
|---|
| 2026.07.07 | ₩34,552 | ₩34,552 | ₩33,058 | ₩33,111 | -4.17% | 7.2천 |
|---|
| 2026.07.06 | ₩33,618 | ₩34,259 | ₩33,298 | ₩34,259 | +1.91% | 8천 |
|---|
| 2026.07.02 | ₩33,231 | ₩34,125 | ₩33,124 | ₩34,125 | +2.69% | 7.4천 |
|---|
| 2026.07.01 | ₩32,417 | ₩32,937 | ₩32,297 | ₩32,937 | +1.61% | 1.3만 |
|---|
| 2026.06.30 | ₩32,097 | ₩32,417 | ₩31,469 | ₩32,377 | +0.87% | 1.2만 |
|---|
| 2026.06.29 | ₩33,498 | ₩33,498 | ₩31,896 | ₩32,257 | -3.71% | 1.8만 |
|---|
| 2026.06.26 | ₩35,246 | ₩35,246 | ₩33,151 | ₩33,151 | -5.94% | 37.3만 |
|---|
| 2026.06.25 | ₩33,591 | ₩34,966 | ₩33,218 | ₩34,966 | +4.09% | 2만 |
|---|
| 2026.06.24 | ₩33,231 | ₩34,379 | ₩32,711 | ₩33,338 | +0.32% | 2.3만 |
|---|
| 2026.06.23 | ₩31,936 | ₩33,018 | ₩31,936 | ₩33,018 | +3.38% | 6천 |
|---|
| 2026.06.22 | ₩31,483 | ₩31,923 | ₩31,202 | ₩31,923 | +1.40% | 8.1천 |
|---|
| 2026.06.18 | ₩31,710 | ₩31,710 | ₩31,363 | ₩31,630 | -0.25% | 1.8만 |
|---|
| 2026.06.17 | ₩31,469 | ₩31,509 | ₩31,096 | ₩31,496 | +0.08% | 9.9천 |
|---|
| 2026.06.16 | ₩31,549 | ₩31,696 | ₩31,363 | ₩31,469 | -0.25% | 7천 |
|---|
| 2026.06.15 | ₩31,296 | ₩31,736 | ₩31,202 | ₩31,416 | +0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩30,869 | ₩31,363 | ₩30,869 | ₩31,363 | +1.60% | 8.3천 |
|---|
| 2026.06.11 | ₩30,976 | ₩31,256 | ₩30,976 | ₩31,082 | +0.34% | 6천 |
|---|
| 2026.06.10 | ₩31,336 | ₩31,363 | ₩31,042 | ₩31,042 | -0.94% | 7.9천 |
|---|
| 2026.06.09 | ₩31,136 | ₩31,696 | ₩31,122 | ₩31,336 | +0.64% | 9.7천 |
|---|
| 2026.06.08 | ₩31,042 | ₩31,323 | ₩30,655 | ₩31,216 | +0.56% | 9.5천 |
|---|
| 2026.06.05 | ₩30,508 | ₩31,042 | ₩30,508 | ₩31,042 | +1.75% | 5.7천 |
|---|
| 2026.06.04 | ₩30,508 | ₩30,922 | ₩30,468 | ₩30,762 | +0.83% | 6.2천 |
|---|
| 2026.06.03 | ₩30,829 | ₩30,962 | ₩30,362 | ₩30,482 | -1.13% | 1.4만 |
|---|
| 2026.06.02 | ₩30,829 | ₩31,776 | ₩30,829 | ₩30,896 | +0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩30,882 | ₩31,309 | ₩30,829 | ₩31,082 | +0.65% | 6.7천 |
|---|
| 2026.05.29 | ₩31,029 | ₩31,042 | ₩30,829 | ₩30,829 | -0.65% | 7.7천 |
|---|
| 2026.05.28 | ₩31,056 | ₩32,577 | ₩31,056 | ₩31,349 | +0.95% | 6.1천 |
|---|
| 2026.05.27 | ₩31,176 | ₩32,030 | ₩31,029 | ₩31,443 | +0.86% | 8.1천 |
|---|
| 2026.05.26 | ₩32,003 | ₩32,003 | ₩30,749 | ₩31,269 | -2.29% | 9천 |
|---|
| 2026.05.22 | ₩31,016 | ₩31,883 | ₩31,016 | ₩31,750 | +2.37% | 8.6천 |
|---|
| 2026.05.21 | ₩30,695 | ₩30,989 | ₩30,362 | ₩30,855 | +0.52% | 9천 |
|---|
| 2026.05.20 | ₩31,443 | ₩31,443 | ₩30,962 | ₩31,096 | -1.10% | 7.8천 |
|---|
| 2026.05.19 | ₩31,563 | ₩31,563 | ₩31,256 | ₩31,349 | -0.68% | 1.4만 |
|---|
| 2026.05.18 | ₩31,109 | ₩31,977 | ₩31,109 | ₩31,977 | +2.79% | 7.7천 |
|---|
| 2026.05.15 | ₩31,670 | ₩31,977 | ₩31,029 | ₩31,202 | -1.47% | 8.8천 |
|---|
| 2026.05.14 | ₩31,656 | ₩31,950 | ₩31,656 | ₩31,950 | +0.93% | 3.9천 |
|---|
| 2026.05.13 | ₩31,243 | ₩31,523 | ₩31,243 | ₩31,496 | +0.81% | 5.8천 |
|---|
| 2026.05.12 | ₩32,017 | ₩32,017 | ₩31,069 | ₩31,269 | -2.33% | 31.4만 |
|---|
| 2026.05.11 | ₩31,896 | ₩31,963 | ₩31,776 | ₩31,830 | -0.21% | 3.3천 |
|---|
| 2026.05.08 | ₩32,657 | ₩32,697 | ₩32,243 | ₩32,270 | -1.19% | 5.9천 |
|---|
| 2026.05.07 | ₩33,365 | ₩33,365 | ₩32,764 | ₩32,764 | -1.80% | 3.3천 |
|---|
| 2026.05.06 | ₩33,218 | ₩33,658 | ₩31,990 | ₩33,338 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩31,750 | ₩33,124 | ₩31,750 | ₩33,124 | +4.33% | 2.5천 |
|---|
| 2026.05.04 | ₩32,937 | ₩32,937 | ₩31,750 | ₩31,750 | -3.61% | 5.5천 |
|---|
| 2026.05.01 | ₩33,418 | ₩33,725 | ₩32,897 | ₩33,405 | -0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩33,365 | ₩33,792 | ₩32,217 | ₩32,951 | -1.24% | 8.1천 |
|---|
| 2026.04.29 | ₩34,072 | ₩34,072 | ₩33,365 | ₩33,365 | -2.08% | 4.9천 |
|---|
| 2026.04.28 | ₩33,311 | ₩34,058 | ₩33,311 | ₩34,058 | +2.24% | 5.8천 |
|---|
| 2026.04.27 | ₩32,977 | ₩33,618 | ₩32,977 | ₩33,284 | +0.93% | 9.4천 |
|---|
| 2026.04.24 | ₩33,111 | ₩33,471 | ₩33,031 | ₩33,084 | -0.08% | 4.8천 |
|---|
| 2026.04.23 | ₩33,498 | ₩33,498 | ₩32,564 | ₩32,871 | -1.87% | 1만 |
|---|
| 2026.04.22 | ₩32,684 | ₩33,351 | ₩32,684 | ₩33,351 | +2.04% | 3.5천 |
|---|
| 2026.04.21 | ₩32,697 | ₩33,031 | ₩32,684 | ₩32,684 | -0.04% | 5천 |
|---|
| 2026.04.20 | ₩32,937 | ₩32,951 | ₩32,630 | ₩32,951 | +0.04% | 4.4천 |
|---|
| 2026.04.17 | ₩32,217 | ₩32,937 | ₩32,217 | ₩32,937 | +2.24% | 7.2천 |
|---|
| 2026.04.16 | ₩32,564 | ₩32,817 | ₩31,896 | ₩32,083 | -1.48% | 6.1천 |
|---|
| 2026.04.15 | ₩32,190 | ₩32,484 | ₩31,896 | ₩31,923 | -0.83% | 3.1천 |
|---|
| 2026.04.14 | ₩32,364 | ₩32,430 | ₩32,123 | ₩32,430 | +0.21% | 2.5천 |
|---|
| 2026.04.13 | ₩31,710 | ₩32,857 | ₩31,630 | ₩32,697 | +3.11% | 3천 |
|---|
| 2026.04.10 | ₩32,270 | ₩32,711 | ₩32,190 | ₩32,590 | +0.99% | 3.9천 |
|---|
| 2026.04.09 | ₩32,030 | ₩32,550 | ₩31,776 | ₩32,550 | +1.62% | 3.2천 |
|---|
| 2026.04.08 | ₩32,257 | ₩32,644 | ₩32,257 | ₩32,644 | +1.20% | 4.9천 |
|---|
| 2026.04.07 | ₩31,923 | ₩31,923 | ₩31,656 | ₩31,710 | -0.67% | 6.8천 |
|---|
| 2026.04.06 | ₩32,430 | ₩32,430 | ₩32,110 | ₩32,110 | -0.99% | 3.6천 |
|---|
| 2026.04.02 | ₩32,671 | ₩32,964 | ₩32,030 | ₩32,964 | +0.90% | 2.4천 |
|---|
| 2026.04.01 | ₩32,897 | ₩32,911 | ₩32,564 | ₩32,564 | -1.01% | 6.1천 |
|---|
| 2026.03.31 | ₩32,604 | ₩33,164 | ₩32,003 | ₩32,457 | -0.45% | 8천 |
|---|
| 2026.03.30 | ₩31,936 | ₩32,324 | ₩31,162 | ₩32,324 | +1.21% | 7.3천 |
|---|
| 2026.03.27 | ₩31,029 | ₩31,389 | ₩31,029 | ₩31,029 | 0.00% | 5.5천 |
|---|
| 2026.03.26 | ₩30,709 | ₩31,936 | ₩30,709 | ₩30,896 | +0.61% | 2.3천 |
|---|
| 2026.03.25 | ₩31,696 | ₩31,696 | ₩30,722 | ₩31,082 | -1.94% | 8.8천 |
|---|
| 2026.03.24 | ₩31,696 | ₩31,696 | ₩31,149 | ₩31,149 | -1.73% | 3.4천 |
|---|
| 2026.03.23 | ₩31,069 | ₩32,350 | ₩31,029 | ₩32,190 | +3.61% | 1.1만 |
|---|
| 2026.03.20 | ₩30,308 | ₩30,922 | ₩29,855 | ₩30,028 | -0.92% | 1.9만 |
|---|
| 2026.03.19 | ₩30,455 | ₩30,936 | ₩29,975 | ₩30,308 | -0.48% | 5.3천 |
|---|
| 2026.03.18 | ₩31,029 | ₩31,029 | ₩30,135 | ₩30,188 | -2.71% | 8.3천 |
|---|
| 2026.03.17 | ₩30,749 | ₩31,763 | ₩30,749 | ₩30,869 | +0.39% | 8.2천 |
|---|
| 2026.03.16 | ₩32,230 | ₩32,230 | ₩31,296 | ₩31,296 | -2.90% | 2.9천 |
|---|
| 2026.03.13 | ₩31,736 | ₩31,736 | ₩31,376 | ₩31,389 | -1.09% | 3.1천 |
|---|
| 2026.03.12 | ₩30,909 | ₩31,683 | ₩30,909 | ₩31,389 | +1.55% | 6.4천 |
|---|
| 2026.03.11 | ₩31,082 | ₩31,843 | ₩31,082 | ₩31,523 | +1.42% | 1.6만 |
|---|
| 2026.03.10 | ₩31,576 | ₩31,723 | ₩31,363 | ₩31,429 | -0.46% | 2.8천 |
|---|
| 2026.03.09 | ₩31,696 | ₩32,030 | ₩31,456 | ₩32,030 | +1.05% | 8.6천 |
|---|
| 2026.03.06 | ₩30,909 | ₩31,723 | ₩30,842 | ₩31,283 | +1.21% | 1.1만 |
|---|
| 2026.03.05 | ₩32,537 | ₩32,550 | ₩31,870 | ₩32,110 | -1.31% | 7.2천 |
|---|
| 2026.03.04 | ₩32,430 | ₩32,430 | ₩31,910 | ₩32,377 | -0.16% | 3.3천 |
|---|
| 2026.03.03 | ₩30,922 | ₩32,270 | ₩30,922 | ₩32,270 | +4.36% | 9.3천 |
|---|
| 2026.03.02 | ₩30,855 | ₩32,030 | ₩30,855 | ₩31,603 | +2.42% | 9.4천 |
|---|
| 2026.02.27 | ₩32,230 | ₩33,485 | ₩31,029 | ₩31,029 | -3.73% | 1.1만 |
|---|
| 2026.02.26 | ₩32,404 | ₩32,737 | ₩32,404 | ₩32,737 | +1.03% | 2.5천 |
|---|
| 2026.02.25 | ₩32,364 | ₩32,457 | ₩32,177 | ₩32,457 | +0.29% | 4.5천 |
|---|
| 2026.02.24 | ₩31,977 | ₩32,564 | ₩31,750 | ₩32,190 | +0.67% | 8.1천 |
|---|
| 2026.02.23 | ₩32,577 | ₩32,577 | ₩31,416 | ₩31,763 | -2.50% | 2만 |
|---|
| 2026.02.20 | ₩31,990 | ₩32,884 | ₩30,829 | ₩32,884 | +2.80% | 5만 |
|---|
| 2026.02.19 | ₩32,697 | ₩32,697 | ₩31,656 | ₩32,003 | -2.12% | 8.6천 |
|---|
| 2026.02.18 | ₩32,630 | ₩32,630 | ₩31,870 | ₩32,163 | -1.43% | 5.4천 |
|---|
| 2026.02.17 | ₩33,098 | ₩33,471 | ₩32,484 | ₩32,550 | -1.65% | 1.1만 |
|---|
| 2026.02.13 | ₩33,164 | ₩33,324 | ₩32,390 | ₩33,284 | +0.36% | 1.2만 |
|---|
| 2026.02.12 | ₩32,057 | ₩32,964 | ₩31,830 | ₩32,604 | +1.71% | 3만 |
|---|
| 2026.02.11 | ₩32,697 | ₩32,697 | ₩31,896 | ₩32,163 | -1.63% | 1.3만 |
|---|
| 2026.02.10 | ₩32,297 | ₩32,644 | ₩31,736 | ₩32,617 | +0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩32,937 | ₩33,338 | ₩32,163 | ₩32,524 | -1.26% | 2만 |
|---|
| 2026.02.06 | ₩34,139 | ₩34,139 | ₩33,111 | ₩33,151 | -2.89% | 2.2만 |
|---|
| 2026.02.05 | ₩33,485 | ₩34,085 | ₩33,418 | ₩33,645 | +0.48% | 1만 |
|---|
| 2026.02.04 | ₩33,618 | ₩33,912 | ₩33,324 | ₩33,405 | -0.64% | 9.2천 |
|---|
| 2026.02.03 | ₩33,725 | ₩33,965 | ₩33,311 | ₩33,418 | -0.91% | 1.1만 |
|---|
| 2026.02.02 | ₩32,977 | ₩33,725 | ₩32,671 | ₩33,178 | +0.61% | 9.5천 |
|---|
| 2026.01.30 | ₩33,098 | ₩33,765 | ₩33,044 | ₩33,218 | +0.36% | 1.7만 |
|---|
| 2026.01.29 | ₩33,271 | ₩33,405 | ₩32,751 | ₩33,338 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩32,977 | ₩33,191 | ₩32,364 | ₩33,191 | +0.65% | 8.5천 |
|---|
| 2026.01.27 | ₩32,377 | ₩33,151 | ₩31,963 | ₩32,831 | +1.40% | 1.5만 |
|---|
| 2026.01.26 | ₩32,270 | ₩32,604 | ₩32,030 | ₩32,350 | +0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩33,124 | ₩33,124 | ₩31,936 | ₩31,936 | -3.59% | 1.3만 |
|---|
| 2026.01.22 | ₩32,630 | ₩33,618 | ₩32,630 | ₩33,231 | +1.84% | 5.3천 |
|---|
| 2026.01.21 | ₩32,831 | ₩32,831 | ₩32,283 | ₩32,470 | -1.10% | 9.4천 |
|---|
| 2026.01.20 | ₩32,657 | ₩33,031 | ₩32,324 | ₩32,324 | -1.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,324 | ₩33,698 | ₩33,071 | ₩33,071 | -0.76% | 9.2천 |
|---|
| 2026.01.15 | ₩32,484 | ₩33,698 | ₩32,484 | ₩33,111 | +1.93% | 1.5만 |
|---|
| 2026.01.14 | ₩32,684 | ₩33,031 | ₩32,564 | ₩32,831 | +0.45% | 5.9천 |
|---|
| 2026.01.13 | ₩32,484 | ₩32,951 | ₩32,137 | ₩32,564 | +0.25% | 1.2만 |
|---|
| 2026.01.12 | ₩32,871 | ₩32,871 | ₩32,684 | ₩32,711 | -0.49% | 3.8천 |
|---|
| 2026.01.09 | ₩32,671 | ₩32,871 | ₩32,430 | ₩32,831 | +0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩32,297 | ₩32,831 | ₩31,856 | ₩32,684 | +1.20% | 1.2만 |
|---|
| 2026.01.07 | ₩31,389 | ₩32,804 | ₩31,363 | ₩31,630 | +0.77% | 1.1만 |
|---|
| 2026.01.06 | ₩31,723 | ₩32,003 | ₩31,122 | ₩31,683 | -0.13% | 6.5천 |
|---|
| 2026.01.05 | ₩31,896 | ₩32,457 | ₩31,816 | ₩32,070 | +0.54% | 2.3만 |
|---|
| 2026.01.02 | ₩31,443 | ₩31,763 | ₩31,443 | ₩31,656 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩31,309 | ₩31,696 | ₩31,309 | ₩31,670 | +1.15% | 4.9천 |
|---|
| 2025.12.30 | ₩31,523 | ₩31,523 | ₩31,096 | ₩31,496 | -0.08% | 4.9천 |
|---|
| 2025.12.29 | ₩31,923 | ₩31,923 | ₩31,096 | ₩31,283 | -2.01% | 1.7만 |
|---|
| 2025.12.26 | ₩31,309 | ₩31,816 | ₩31,069 | ₩31,389 | +0.26% | 6.9천 |
|---|
| 2025.12.24 | ₩32,017 | ₩32,017 | ₩31,189 | ₩31,483 | -1.67% | 7.5천 |
|---|
| 2025.12.23 | ₩31,429 | ₩32,657 | ₩31,429 | ₩31,616 | +0.59% | 7.5천 |
|---|
| 2025.12.22 | ₩31,710 | ₩32,030 | ₩31,443 | ₩31,750 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩32,030 | ₩32,270 | ₩31,549 | ₩31,710 | -1.00% | 1.9만 |
|---|
| 2025.12.18 | ₩31,576 | ₩33,351 | ₩31,296 | ₩32,297 | +2.28% | 10.4만 |
|---|
| 2025.12.17 | ₩31,323 | ₩31,443 | ₩30,949 | ₩31,443 | +0.38% | 1.1만 |
|---|
| 2025.12.16 | ₩30,802 | ₩32,577 | ₩30,802 | ₩31,109 | +1.00% | 5.1만 |
|---|
| 2025.12.15 | ₩31,670 | ₩31,830 | ₩30,869 | ₩30,869 | -2.53% | 1.3만 |
|---|
| 2025.12.12 | ₩31,950 | ₩31,963 | ₩30,922 | ₩31,670 | -0.88% | 1만 |
|---|
| 2025.12.11 | ₩31,082 | ₩31,403 | ₩30,695 | ₩30,869 | -0.69% | 9.3천 |
|---|
| 2025.12.10 | ₩31,056 | ₩32,977 | ₩30,642 | ₩30,976 | -0.26% | 2.1만 |
|---|
| 2025.12.09 | ₩30,735 | ₩31,763 | ₩30,735 | ₩30,909 | +0.56% | 6.4천 |
|---|
| 2025.12.08 | ₩30,829 | ₩31,336 | ₩30,562 | ₩31,336 | +1.65% | 1.1만 |
|---|
| 2025.12.05 | ₩30,762 | ₩30,762 | ₩30,255 | ₩30,709 | -0.17% | 4.7천 |
|---|
| 2025.12.04 | ₩30,735 | ₩31,029 | ₩30,695 | ₩30,815 | +0.26% | 1.3만 |
|---|
| 2025.12.03 | ₩31,630 | ₩31,630 | ₩30,695 | ₩31,216 | -1.31% | 8.5천 |
|---|
| 2025.12.02 | ₩29,988 | ₩30,348 | ₩29,534 | ₩30,188 | +0.67% | 5.6천 |
|---|
| 2025.12.01 | ₩31,469 | ₩31,469 | ₩30,028 | ₩30,081 | -4.41% | 9천 |
|---|
| 2025.11.28 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩30,709 | ₩31,056 | ₩30,242 | ₩30,242 | -1.52% | 7.8천 |
|---|
| 2025.11.25 | ₩30,709 | ₩31,082 | ₩30,709 | ₩30,815 | +0.35% | 1.5만 |
|---|
| 2025.11.24 | ₩30,095 | ₩31,189 | ₩30,081 | ₩31,096 | +3.33% | 2.7천 |
|---|
| 2025.11.21 | ₩28,760 | ₩30,962 | ₩28,760 | ₩30,962 | +7.66% | 7.9천 |
|---|
| 2025.11.20 | ₩29,134 | ₩29,374 | ₩28,693 | ₩28,693 | -1.51% | 8천 |
|---|
| 2025.11.19 | ₩28,960 | ₩29,201 | ₩28,894 | ₩28,920 | -0.14% | 5천 |
|---|
| 2025.11.18 | ₩28,960 | ₩29,347 | ₩28,760 | ₩29,187 | +0.78% | 6.3천 |
|---|
| 2025.11.17 | ₩29,361 | ₩29,361 | ₩29,027 | ₩29,161 | -0.68% | 7천 |
|---|
| 2025.11.14 | ₩30,949 | ₩31,136 | ₩27,559 | ₩28,960 | -6.43% | 6.5만 |
|---|
| 2025.11.13 | ₩30,642 | ₩30,802 | ₩30,535 | ₩30,802 | +0.52% | 2.7천 |
|---|
| 2025.11.12 | ₩30,162 | ₩31,456 | ₩30,162 | ₩30,228 | +0.22% | 4.6천 |
|---|
| 2025.11.11 | ₩31,363 | ₩31,363 | ₩30,709 | ₩31,229 | -0.43% | 4천 |
|---|
| 2025.11.10 | ₩31,456 | ₩31,456 | ₩31,016 | ₩31,016 | -1.40% | 1.5천 |
|---|
| 2025.11.07 | ₩31,309 | ₩31,309 | ₩30,855 | ₩31,109 | -0.64% | 3천 |
|---|
| 2025.11.06 | ₩31,069 | ₩31,243 | ₩29,895 | ₩30,735 | -1.07% | 4.1천 |
|---|
| 2025.11.05 | ₩30,922 | ₩31,029 | ₩30,575 | ₩31,016 | +0.30% | 7.8천 |
|---|
| 2025.11.04 | ₩30,202 | ₩30,789 | ₩30,202 | ₩30,669 | +1.55% | 5.4천 |
|---|
| 2025.11.03 | ₩30,642 | ₩30,775 | ₩30,295 | ₩30,415 | -0.74% | 5.2천 |
|---|
| 2025.10.31 | ₩30,028 | ₩30,695 | ₩29,948 | ₩30,455 | +1.42% | 7.5천 |
|---|
| 2025.10.30 | ₩29,614 | ₩30,602 | ₩29,347 | ₩30,215 | +2.03% | 3.5만 |
|---|
| 2025.10.29 | ₩31,069 | ₩31,202 | ₩29,080 | ₩29,508 | -5.03% | 1.6만 |
|---|
| 2025.10.28 | ₩32,030 | ₩32,030 | ₩30,882 | ₩31,069 | -3.00% | 1.5만 |
|---|
| 2025.10.27 | ₩32,911 | ₩32,911 | ₩31,923 | ₩32,043 | -2.64% | 1.2만 |
|---|
| 2025.10.24 | ₩33,018 | ₩33,098 | ₩32,644 | ₩33,044 | +0.08% | 4.2천 |
|---|
| 2025.10.23 | ₩33,978 | ₩33,978 | ₩33,258 | ₩33,498 | -1.41% | 9.1천 |
|---|
| 2025.10.22 | ₩33,298 | ₩33,498 | ₩33,218 | ₩33,485 | +0.56% | 5.3천 |
|---|
| 2025.10.21 | ₩33,311 | ₩33,565 | ₩33,071 | ₩33,151 | -0.48% | 1.6만 |
|---|
| 2025.10.20 | ₩32,524 | ₩33,365 | ₩32,524 | ₩33,365 | +2.59% | 9.3천 |
|---|
| 2025.10.17 | ₩32,817 | ₩33,671 | ₩32,444 | ₩32,484 | -1.02% | 2.1만 |
|---|
| 2025.10.16 | ₩33,271 | ₩33,912 | ₩32,817 | ₩32,817 | -1.36% | 6.9천 |
|---|
| 2025.10.15 | ₩33,765 | ₩33,765 | ₩32,737 | ₩32,737 | -3.04% | 2.5천 |
|---|
| 2025.10.14 | ₩32,364 | ₩33,738 | ₩32,364 | ₩33,365 | +3.09% | 8.7천 |
|---|
| 2025.10.13 | ₩32,417 | ₩33,138 | ₩32,417 | ₩33,138 | +2.22% | 4.4천 |
|---|
| 2025.10.10 | ₩34,566 | ₩34,566 | ₩31,763 | ₩31,843 | -7.88% | 3만 |
|---|