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 | ₩31,002 | ₩31,002 | ₩30,601 | ₩30,601 | -1.29% | 1.2천 |
| 2026.10.08 | ₩30,855 | ₩30,855 | ₩30,734 | ₩30,734 | -0.39% | 2.1천 |
| 2026.10.07 | ₩30,400 | ₩31,523 | ₩30,400 | ₩30,775 | +1.23% | 4.5천 |
| 2026.10.06 | ₩31,069 | ₩31,069 | ₩30,601 | ₩30,601 | -1.51% | 1.4천 |
| 2026.10.05 | ₩31,082 | ₩31,777 | ₩30,641 | ₩30,641 | -1.42% | 4.5천 |
| 2026.10.02 | ₩31,269 | ₩31,496 | ₩30,775 | ₩30,775 | -1.58% | 3천 |
| 2026.10.01 | ₩30,948 | ₩30,962 | ₩30,734 | ₩30,734 | -0.69% | 4.8천 |
| 2026.09.30 | ₩30,828 | ₩30,828 | ₩30,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,734 |
| -0.30% |
| 1.9천 |
| 2026.09.29 | ₩30,868 | ₩31,069 | ₩30,828 | ₩30,828 | -0.13% | 3.6천 |
|---|
| 2026.09.28 | ₩31,763 | ₩31,790 | ₩30,922 | ₩30,922 | -2.65% | 5.4천 |
|---|
| 2026.09.25 | ₩31,362 | ₩31,536 | ₩31,362 | ₩31,536 | +0.55% | 900 |
|---|
| 2026.09.24 | ₩31,469 | ₩31,469 | ₩31,349 | ₩31,403 | -0.21% | 2.2천 |
|---|
| 2026.09.23 | ₩31,202 | ₩31,790 | ₩31,202 | ₩31,269 | +0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩31,790 | ₩31,803 | ₩31,403 | ₩31,403 | -1.22% | 4.9천 |
|---|
| 2026.09.21 | ₩32,017 | ₩32,057 | ₩31,590 | ₩31,590 | -1.34% | 3천 |
|---|
| 2026.09.18 | ₩31,977 | ₩32,017 | ₩31,630 | ₩32,017 | +0.13% | 4.1천 |
|---|
| 2026.09.17 | ₩31,910 | ₩32,044 | ₩31,403 | ₩32,044 | +0.42% | 8.1천 |
|---|
| 2026.09.16 | ₩31,536 | ₩31,870 | ₩31,536 | ₩31,550 | +0.04% | 4.6천 |
|---|
| 2026.09.15 | ₩31,576 | ₩32,004 | ₩31,509 | ₩31,509 | -0.21% | 6.8천 |
|---|
| 2026.09.14 | ₩31,777 | ₩32,031 | ₩31,737 | ₩31,897 | +0.38% | 4.4천 |
|---|
| 2026.09.11 | ₩31,817 | ₩31,844 | ₩31,737 | ₩31,737 | -0.25% | 1.9천 |
|---|
| 2026.09.10 | ₩31,737 | ₩31,964 | ₩31,737 | ₩31,937 | +0.63% | 2천 |
|---|
| 2026.09.09 | ₩31,777 | ₩31,937 | ₩31,777 | ₩31,897 | +0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩31,777 | ₩32,044 | ₩31,603 | ₩31,937 | +0.50% | 2.7천 |
|---|
| 2026.09.04 | ₩31,550 | ₩31,777 | ₩31,550 | ₩31,777 | +0.72% | 2.9천 |
|---|
| 2026.09.03 | ₩31,803 | ₩32,031 | ₩31,803 | ₩31,897 | +0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩31,469 | ₩32,071 | ₩31,469 | ₩31,763 | +0.93% | 7.1천 |
|---|
| 2026.09.01 | ₩31,777 | ₩31,777 | ₩31,469 | ₩31,750 | -0.08% | 5.6천 |
|---|
| 2026.08.31 | ₩31,403 | ₩31,509 | ₩31,403 | ₩31,509 | +0.34% | 1.5천 |
|---|
| 2026.08.28 | ₩31,269 | ₩31,656 | ₩31,269 | ₩31,536 | +0.85% | 2.4천 |
|---|
| 2026.08.27 | ₩31,509 | ₩31,523 | ₩31,336 | ₩31,336 | -0.55% | 3.7천 |
|---|
| 2026.08.26 | ₩31,750 | ₩31,763 | ₩31,403 | ₩31,403 | -1.09% | 4.7천 |
|---|
| 2026.08.25 | ₩31,656 | ₩31,844 | ₩31,403 | ₩31,750 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩31,803 | ₩32,071 | ₩31,683 | ₩31,683 | -0.38% | 8.1천 |
|---|
| 2026.08.21 | ₩31,937 | ₩32,231 | ₩31,803 | ₩32,057 | +0.38% | 3.8천 |
|---|
| 2026.08.20 | ₩32,739 | ₩32,806 | ₩31,416 | ₩31,803 | -2.86% | 2.1만 |
|---|
| 2026.08.19 | ₩32,378 | ₩32,605 | ₩31,991 | ₩32,458 | +0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩32,525 | ₩32,632 | ₩32,271 | ₩32,271 | -0.78% | 6.6천 |
|---|
| 2026.08.17 | ₩32,752 | ₩32,872 | ₩32,632 | ₩32,632 | -0.37% | 4.3천 |
|---|
| 2026.08.14 | ₩32,592 | ₩32,859 | ₩32,445 | ₩32,859 | +0.82% | 6.9천 |
|---|
| 2026.08.13 | ₩32,592 | ₩32,859 | ₩32,338 | ₩32,859 | +0.82% | 4.8천 |
|---|
| 2026.08.12 | ₩32,538 | ₩32,552 | ₩31,750 | ₩32,378 | -0.49% | 4.3천 |
|---|
| 2026.08.11 | ₩31,910 | ₩32,538 | ₩31,630 | ₩32,538 | +1.97% | 1만 |
|---|
| 2026.08.10 | ₩31,603 | ₩31,723 | ₩31,403 | ₩31,656 | +0.17% | 9.5천 |
|---|
| 2026.08.07 | ₩31,910 | ₩31,910 | ₩31,269 | ₩31,469 | -1.38% | 5.3천 |
|---|
| 2026.08.06 | ₩31,924 | ₩31,924 | ₩31,403 | ₩31,509 | -1.30% | 3.5천 |
|---|
| 2026.08.05 | ₩31,670 | ₩31,777 | ₩31,242 | ₩31,777 | +0.34% | 6.9천 |
|---|
| 2026.08.04 | ₩31,309 | ₩31,737 | ₩31,069 | ₩31,403 | +0.30% | 8.5천 |
|---|
| 2026.08.03 | ₩31,175 | ₩31,737 | ₩31,175 | ₩31,616 | +1.41% | 6.5천 |
|---|
| 2026.07.31 | ₩31,269 | ₩31,656 | ₩30,775 | ₩30,775 | -1.58% | 7.5천 |
|---|
| 2026.07.30 | ₩31,216 | ₩31,630 | ₩31,109 | ₩31,109 | -0.34% | 1.3만 |
|---|
| 2026.07.29 | ₩31,135 | ₩31,536 | ₩30,788 | ₩31,443 | +0.99% | 1만 |
|---|
| 2026.07.28 | ₩31,376 | ₩31,656 | ₩31,202 | ₩31,216 | -0.51% | 6.9천 |
|---|
| 2026.07.27 | ₩32,993 | ₩32,993 | ₩31,055 | ₩31,563 | -4.33% | 1.4만 |
|---|
| 2026.07.24 | ₩33,741 | ₩33,955 | ₩32,619 | ₩33,140 | -1.78% | 2.3만 |
|---|
| 2026.07.23 | ₩33,006 | ₩33,193 | ₩32,338 | ₩32,966 | -0.12% | 6.3천 |
|---|
| 2026.07.22 | ₩33,567 | ₩33,714 | ₩32,913 | ₩33,153 | -1.23% | 4.3천 |
|---|
| 2026.07.21 | ₩33,768 | ₩35,278 | ₩33,420 | ₩33,567 | -0.59% | 6.3천 |
|---|
| 2026.07.20 | ₩33,754 | ₩35,278 | ₩33,407 | ₩34,062 | +0.91% | 8.3천 |
|---|
| 2026.07.17 | ₩33,768 | ₩34,717 | ₩33,768 | ₩33,942 | +0.51% | 3.9천 |
|---|
| 2026.07.16 | ₩34,089 | ₩34,743 | ₩33,861 | ₩34,342 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩33,380 | ₩33,808 | ₩33,060 | ₩33,808 | +1.28% | 2.7천 |
|---|
| 2026.07.14 | ₩33,006 | ₩33,541 | ₩33,006 | ₩33,140 | +0.40% | 5.3천 |
|---|
| 2026.07.13 | ₩33,474 | ₩33,474 | ₩32,298 | ₩32,298 | -3.51% | 4.9천 |
|---|
| 2026.07.10 | ₩32,619 | ₩33,207 | ₩32,485 | ₩33,207 | +1.80% | 4.3천 |
|---|
| 2026.07.09 | ₩32,752 | ₩32,806 | ₩32,752 | ₩32,806 | +0.16% | 1.8천 |
|---|
| 2026.07.08 | ₩32,913 | ₩32,913 | ₩32,391 | ₩32,391 | -1.58% | 2.1천 |
|---|
| 2026.07.07 | ₩34,596 | ₩34,596 | ₩33,100 | ₩33,153 | -4.17% | 7.2천 |
|---|
| 2026.07.06 | ₩33,661 | ₩34,302 | ₩33,340 | ₩34,302 | +1.91% | 8천 |
|---|
| 2026.07.02 | ₩33,273 | ₩34,169 | ₩33,166 | ₩34,169 | +2.69% | 7.4천 |
|---|
| 2026.07.01 | ₩32,458 | ₩32,979 | ₩32,338 | ₩32,979 | +1.61% | 1.3만 |
|---|
| 2026.06.30 | ₩32,138 | ₩32,458 | ₩31,509 | ₩32,418 | +0.87% | 1.2만 |
|---|
| 2026.06.29 | ₩33,541 | ₩33,541 | ₩31,937 | ₩32,298 | -3.71% | 1.8만 |
|---|
| 2026.06.26 | ₩35,291 | ₩35,291 | ₩33,193 | ₩33,193 | -5.94% | 37.3만 |
|---|
| 2026.06.25 | ₩33,634 | ₩35,011 | ₩33,260 | ₩35,011 | +4.09% | 2만 |
|---|
| 2026.06.24 | ₩33,273 | ₩34,423 | ₩32,752 | ₩33,380 | +0.32% | 2.3만 |
|---|
| 2026.06.23 | ₩31,977 | ₩33,060 | ₩31,977 | ₩33,060 | +3.38% | 6천 |
|---|
| 2026.06.22 | ₩31,523 | ₩31,964 | ₩31,242 | ₩31,964 | +1.40% | 8.1천 |
|---|
| 2026.06.18 | ₩31,750 | ₩31,750 | ₩31,403 | ₩31,670 | -0.25% | 1.8만 |
|---|
| 2026.06.17 | ₩31,509 | ₩31,550 | ₩31,135 | ₩31,536 | +0.08% | 9.9천 |
|---|
| 2026.06.16 | ₩31,590 | ₩31,737 | ₩31,403 | ₩31,509 | -0.25% | 7천 |
|---|
| 2026.06.15 | ₩31,336 | ₩31,777 | ₩31,242 | ₩31,456 | +0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩30,908 | ₩31,403 | ₩30,908 | ₩31,403 | +1.60% | 8.3천 |
|---|
| 2026.06.11 | ₩31,015 | ₩31,296 | ₩31,015 | ₩31,122 | +0.34% | 6천 |
|---|
| 2026.06.10 | ₩31,376 | ₩31,403 | ₩31,082 | ₩31,082 | -0.94% | 7.9천 |
|---|
| 2026.06.09 | ₩31,175 | ₩31,737 | ₩31,162 | ₩31,376 | +0.64% | 9.7천 |
|---|
| 2026.06.08 | ₩31,082 | ₩31,362 | ₩30,694 | ₩31,256 | +0.56% | 9.5천 |
|---|
| 2026.06.05 | ₩30,547 | ₩31,082 | ₩30,547 | ₩31,082 | +1.75% | 5.7천 |
|---|
| 2026.06.04 | ₩30,547 | ₩30,962 | ₩30,507 | ₩30,801 | +0.83% | 6.2천 |
|---|
| 2026.06.03 | ₩30,868 | ₩31,002 | ₩30,400 | ₩30,521 | -1.13% | 1.4만 |
|---|
| 2026.06.02 | ₩30,868 | ₩31,817 | ₩30,868 | ₩30,935 | +0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩30,922 | ₩31,349 | ₩30,868 | ₩31,122 | +0.65% | 6.7천 |
|---|
| 2026.05.29 | ₩31,069 | ₩31,082 | ₩30,868 | ₩30,868 | -0.65% | 7.7천 |
|---|
| 2026.05.28 | ₩31,095 | ₩32,619 | ₩31,095 | ₩31,389 | +0.95% | 6.1천 |
|---|
| 2026.05.27 | ₩31,216 | ₩32,071 | ₩31,069 | ₩31,483 | +0.86% | 8.1천 |
|---|
| 2026.05.26 | ₩32,044 | ₩32,044 | ₩30,788 | ₩31,309 | -2.29% | 9천 |
|---|
| 2026.05.22 | ₩31,055 | ₩31,924 | ₩31,055 | ₩31,790 | +2.37% | 8.6천 |
|---|
| 2026.05.21 | ₩30,734 | ₩31,028 | ₩30,400 | ₩30,895 | +0.52% | 9천 |
|---|
| 2026.05.20 | ₩31,483 | ₩31,483 | ₩31,002 | ₩31,135 | -1.10% | 7.8천 |
|---|
| 2026.05.19 | ₩31,603 | ₩31,603 | ₩31,296 | ₩31,389 | -0.68% | 1.4만 |
|---|
| 2026.05.18 | ₩31,149 | ₩32,017 | ₩31,149 | ₩32,017 | +2.79% | 7.7천 |
|---|
| 2026.05.15 | ₩31,710 | ₩32,017 | ₩31,069 | ₩31,242 | -1.47% | 8.8천 |
|---|
| 2026.05.14 | ₩31,697 | ₩31,991 | ₩31,697 | ₩31,991 | +0.93% | 3.9천 |
|---|
| 2026.05.13 | ₩31,282 | ₩31,563 | ₩31,282 | ₩31,536 | +0.81% | 5.8천 |
|---|
| 2026.05.12 | ₩32,057 | ₩32,057 | ₩31,109 | ₩31,309 | -2.33% | 31.4만 |
|---|
| 2026.05.11 | ₩31,937 | ₩32,004 | ₩31,817 | ₩31,870 | -0.21% | 3.3천 |
|---|
| 2026.05.08 | ₩32,699 | ₩32,739 | ₩32,285 | ₩32,311 | -1.19% | 5.9천 |
|---|
| 2026.05.07 | ₩33,407 | ₩33,407 | ₩32,806 | ₩32,806 | -1.80% | 3.3천 |
|---|
| 2026.05.06 | ₩33,260 | ₩33,701 | ₩32,031 | ₩33,380 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩31,790 | ₩33,166 | ₩31,790 | ₩33,166 | +4.33% | 2.5천 |
|---|
| 2026.05.04 | ₩32,979 | ₩32,979 | ₩31,790 | ₩31,790 | -3.61% | 5.5천 |
|---|
| 2026.05.01 | ₩33,460 | ₩33,768 | ₩32,939 | ₩33,447 | -0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩33,407 | ₩33,835 | ₩32,258 | ₩32,993 | -1.24% | 8.1천 |
|---|
| 2026.04.29 | ₩34,115 | ₩34,115 | ₩33,407 | ₩33,407 | -2.08% | 4.9천 |
|---|
| 2026.04.28 | ₩33,354 | ₩34,102 | ₩33,354 | ₩34,102 | +2.24% | 5.8천 |
|---|
| 2026.04.27 | ₩33,019 | ₩33,661 | ₩33,019 | ₩33,327 | +0.93% | 9.4천 |
|---|
| 2026.04.24 | ₩33,153 | ₩33,514 | ₩33,073 | ₩33,126 | -0.08% | 4.8천 |
|---|
| 2026.04.23 | ₩33,541 | ₩33,541 | ₩32,605 | ₩32,913 | -1.87% | 1만 |
|---|
| 2026.04.22 | ₩32,725 | ₩33,394 | ₩32,725 | ₩33,394 | +2.04% | 3.5천 |
|---|
| 2026.04.21 | ₩32,739 | ₩33,073 | ₩32,725 | ₩32,725 | -0.04% | 5천 |
|---|
| 2026.04.20 | ₩32,979 | ₩32,993 | ₩32,672 | ₩32,993 | +0.04% | 4.4천 |
|---|
| 2026.04.17 | ₩32,258 | ₩32,979 | ₩32,258 | ₩32,979 | +2.24% | 7.2천 |
|---|
| 2026.04.16 | ₩32,605 | ₩32,859 | ₩31,937 | ₩32,124 | -1.48% | 6.1천 |
|---|
| 2026.04.15 | ₩32,231 | ₩32,525 | ₩31,937 | ₩31,964 | -0.83% | 3.1천 |
|---|
| 2026.04.14 | ₩32,405 | ₩32,472 | ₩32,164 | ₩32,472 | +0.21% | 2.5천 |
|---|
| 2026.04.13 | ₩31,750 | ₩32,899 | ₩31,670 | ₩32,739 | +3.11% | 3천 |
|---|
| 2026.04.10 | ₩32,311 | ₩32,752 | ₩32,231 | ₩32,632 | +0.99% | 3.9천 |
|---|
| 2026.04.09 | ₩32,071 | ₩32,592 | ₩31,817 | ₩32,592 | +1.62% | 3.2천 |
|---|
| 2026.04.08 | ₩32,298 | ₩32,685 | ₩32,298 | ₩32,685 | +1.20% | 4.9천 |
|---|
| 2026.04.07 | ₩31,964 | ₩31,964 | ₩31,697 | ₩31,750 | -0.67% | 6.8천 |
|---|
| 2026.04.06 | ₩32,472 | ₩32,472 | ₩32,151 | ₩32,151 | -0.99% | 3.6천 |
|---|
| 2026.04.02 | ₩32,712 | ₩33,006 | ₩32,071 | ₩33,006 | +0.90% | 2.4천 |
|---|
| 2026.04.01 | ₩32,939 | ₩32,953 | ₩32,605 | ₩32,605 | -1.01% | 6.1천 |
|---|
| 2026.03.31 | ₩32,645 | ₩33,207 | ₩32,044 | ₩32,498 | -0.45% | 8천 |
|---|
| 2026.03.30 | ₩31,977 | ₩32,365 | ₩31,202 | ₩32,365 | +1.21% | 7.3천 |
|---|
| 2026.03.27 | ₩31,069 | ₩31,429 | ₩31,069 | ₩31,069 | 0.00% | 5.5천 |
|---|
| 2026.03.26 | ₩30,748 | ₩31,977 | ₩30,748 | ₩30,935 | +0.61% | 2.3천 |
|---|
| 2026.03.25 | ₩31,737 | ₩31,737 | ₩30,761 | ₩31,122 | -1.94% | 8.8천 |
|---|
| 2026.03.24 | ₩31,737 | ₩31,737 | ₩31,189 | ₩31,189 | -1.73% | 3.4천 |
|---|
| 2026.03.23 | ₩31,109 | ₩32,391 | ₩31,069 | ₩32,231 | +3.61% | 1.1만 |
|---|
| 2026.03.20 | ₩30,347 | ₩30,962 | ₩29,893 | ₩30,066 | -0.92% | 1.9만 |
|---|
| 2026.03.19 | ₩30,494 | ₩30,975 | ₩30,013 | ₩30,347 | -0.48% | 5.3천 |
|---|
| 2026.03.18 | ₩31,069 | ₩31,069 | ₩30,173 | ₩30,227 | -2.71% | 8.3천 |
|---|
| 2026.03.17 | ₩30,788 | ₩31,803 | ₩30,788 | ₩30,908 | +0.39% | 8.2천 |
|---|
| 2026.03.16 | ₩32,271 | ₩32,271 | ₩31,336 | ₩31,336 | -2.90% | 2.9천 |
|---|
| 2026.03.13 | ₩31,777 | ₩31,777 | ₩31,416 | ₩31,429 | -1.09% | 3.1천 |
|---|
| 2026.03.12 | ₩30,948 | ₩31,723 | ₩30,948 | ₩31,429 | +1.55% | 6.4천 |
|---|
| 2026.03.11 | ₩31,122 | ₩31,884 | ₩31,122 | ₩31,563 | +1.42% | 1.6만 |
|---|
| 2026.03.10 | ₩31,616 | ₩31,763 | ₩31,403 | ₩31,469 | -0.46% | 2.8천 |
|---|
| 2026.03.09 | ₩31,737 | ₩32,071 | ₩31,496 | ₩32,071 | +1.05% | 8.6천 |
|---|
| 2026.03.06 | ₩30,948 | ₩31,763 | ₩30,881 | ₩31,322 | +1.21% | 1.1만 |
|---|
| 2026.03.05 | ₩32,579 | ₩32,592 | ₩31,910 | ₩32,151 | -1.31% | 7.2천 |
|---|
| 2026.03.04 | ₩32,472 | ₩32,472 | ₩31,950 | ₩32,418 | -0.16% | 3.3천 |
|---|
| 2026.03.03 | ₩30,962 | ₩32,311 | ₩30,962 | ₩32,311 | +4.36% | 9.3천 |
|---|
| 2026.03.02 | ₩30,895 | ₩32,071 | ₩30,895 | ₩31,643 | +2.42% | 9.4천 |
|---|
| 2026.02.27 | ₩32,271 | ₩33,527 | ₩31,069 | ₩31,069 | -3.73% | 1.1만 |
|---|
| 2026.02.26 | ₩32,445 | ₩32,779 | ₩32,445 | ₩32,779 | +1.03% | 2.5천 |
|---|
| 2026.02.25 | ₩32,405 | ₩32,498 | ₩32,218 | ₩32,498 | +0.29% | 4.5천 |
|---|
| 2026.02.24 | ₩32,017 | ₩32,605 | ₩31,790 | ₩32,231 | +0.67% | 8.1천 |
|---|
| 2026.02.23 | ₩32,619 | ₩32,619 | ₩31,456 | ₩31,803 | -2.50% | 2만 |
|---|
| 2026.02.20 | ₩32,031 | ₩32,926 | ₩30,868 | ₩32,926 | +2.80% | 5만 |
|---|
| 2026.02.19 | ₩32,739 | ₩32,739 | ₩31,697 | ₩32,044 | -2.12% | 8.6천 |
|---|
| 2026.02.18 | ₩32,672 | ₩32,672 | ₩31,910 | ₩32,204 | -1.43% | 5.4천 |
|---|
| 2026.02.17 | ₩33,140 | ₩33,514 | ₩32,525 | ₩32,592 | -1.65% | 1.1만 |
|---|
| 2026.02.13 | ₩33,207 | ₩33,367 | ₩32,432 | ₩33,327 | +0.36% | 1.2만 |
|---|
| 2026.02.12 | ₩32,097 | ₩33,006 | ₩31,870 | ₩32,645 | +1.71% | 3만 |
|---|
| 2026.02.11 | ₩32,739 | ₩32,739 | ₩31,937 | ₩32,204 | -1.63% | 1.3만 |
|---|
| 2026.02.10 | ₩32,338 | ₩32,685 | ₩31,777 | ₩32,659 | +0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩32,979 | ₩33,380 | ₩32,204 | ₩32,565 | -1.26% | 2만 |
|---|
| 2026.02.06 | ₩34,182 | ₩34,182 | ₩33,153 | ₩33,193 | -2.89% | 2.2만 |
|---|
| 2026.02.05 | ₩33,527 | ₩34,129 | ₩33,460 | ₩33,688 | +0.48% | 1만 |
|---|
| 2026.02.04 | ₩33,661 | ₩33,955 | ₩33,367 | ₩33,447 | -0.64% | 9.2천 |
|---|
| 2026.02.03 | ₩33,768 | ₩34,008 | ₩33,354 | ₩33,460 | -0.91% | 1.1만 |
|---|
| 2026.02.02 | ₩33,019 | ₩33,768 | ₩32,712 | ₩33,220 | +0.61% | 9.5천 |
|---|
| 2026.01.30 | ₩33,140 | ₩33,808 | ₩33,086 | ₩33,260 | +0.36% | 1.7만 |
|---|
| 2026.01.29 | ₩33,313 | ₩33,447 | ₩32,792 | ₩33,380 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩33,019 | ₩33,233 | ₩32,405 | ₩33,233 | +0.65% | 8.5천 |
|---|
| 2026.01.27 | ₩32,418 | ₩33,193 | ₩32,004 | ₩32,872 | +1.40% | 1.5만 |
|---|
| 2026.01.26 | ₩32,311 | ₩32,645 | ₩32,071 | ₩32,391 | +0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩33,166 | ₩33,166 | ₩31,977 | ₩31,977 | -3.59% | 1.3만 |
|---|
| 2026.01.22 | ₩32,672 | ₩33,661 | ₩32,672 | ₩33,273 | +1.84% | 5.3천 |
|---|
| 2026.01.21 | ₩32,872 | ₩32,872 | ₩32,325 | ₩32,512 | -1.10% | 9.4천 |
|---|
| 2026.01.20 | ₩32,699 | ₩33,073 | ₩32,365 | ₩32,365 | -1.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,367 | ₩33,741 | ₩33,113 | ₩33,113 | -0.76% | 9.2천 |
|---|
| 2026.01.15 | ₩32,525 | ₩33,741 | ₩32,525 | ₩33,153 | +1.93% | 1.5만 |
|---|
| 2026.01.14 | ₩32,725 | ₩33,073 | ₩32,605 | ₩32,872 | +0.45% | 5.9천 |
|---|
| 2026.01.13 | ₩32,525 | ₩32,993 | ₩32,178 | ₩32,605 | +0.25% | 1.2만 |
|---|
| 2026.01.12 | ₩32,913 | ₩32,913 | ₩32,725 | ₩32,752 | -0.49% | 3.8천 |
|---|
| 2026.01.09 | ₩32,712 | ₩32,913 | ₩32,472 | ₩32,872 | +0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩32,338 | ₩32,872 | ₩31,897 | ₩32,725 | +1.20% | 1.2만 |
|---|
| 2026.01.07 | ₩31,429 | ₩32,846 | ₩31,403 | ₩31,670 | +0.77% | 1.1만 |
|---|
| 2026.01.06 | ₩31,763 | ₩32,044 | ₩31,162 | ₩31,723 | -0.13% | 6.5천 |
|---|
| 2026.01.05 | ₩31,937 | ₩32,498 | ₩31,857 | ₩32,111 | +0.54% | 2.3만 |
|---|
| 2026.01.02 | ₩31,483 | ₩31,803 | ₩31,483 | ₩31,697 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩31,349 | ₩31,737 | ₩31,349 | ₩31,710 | +1.15% | 4.9천 |
|---|
| 2025.12.30 | ₩31,563 | ₩31,563 | ₩31,135 | ₩31,536 | -0.08% | 4.9천 |
|---|
| 2025.12.29 | ₩31,964 | ₩31,964 | ₩31,135 | ₩31,322 | -2.01% | 1.7만 |
|---|
| 2025.12.26 | ₩31,349 | ₩31,857 | ₩31,109 | ₩31,429 | +0.26% | 6.9천 |
|---|
| 2025.12.24 | ₩32,057 | ₩32,057 | ₩31,229 | ₩31,523 | -1.67% | 7.5천 |
|---|
| 2025.12.23 | ₩31,469 | ₩32,699 | ₩31,469 | ₩31,656 | +0.59% | 7.5천 |
|---|
| 2025.12.22 | ₩31,750 | ₩32,071 | ₩31,483 | ₩31,790 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩32,071 | ₩32,311 | ₩31,590 | ₩31,750 | -1.00% | 1.9만 |
|---|
| 2025.12.18 | ₩31,616 | ₩33,394 | ₩31,336 | ₩32,338 | +2.28% | 10.4만 |
|---|
| 2025.12.17 | ₩31,362 | ₩31,483 | ₩30,988 | ₩31,483 | +0.38% | 1.1만 |
|---|
| 2025.12.16 | ₩30,841 | ₩32,619 | ₩30,841 | ₩31,149 | +1.00% | 5.1만 |
|---|
| 2025.12.15 | ₩31,710 | ₩31,870 | ₩30,908 | ₩30,908 | -2.53% | 1.3만 |
|---|
| 2025.12.12 | ₩31,991 | ₩32,004 | ₩30,962 | ₩31,710 | -0.88% | 1만 |
|---|
| 2025.12.11 | ₩31,122 | ₩31,443 | ₩30,734 | ₩30,908 | -0.69% | 9.3천 |
|---|
| 2025.12.10 | ₩31,095 | ₩33,019 | ₩30,681 | ₩31,015 | -0.26% | 2.1만 |
|---|
| 2025.12.09 | ₩30,775 | ₩31,803 | ₩30,775 | ₩30,948 | +0.56% | 6.4천 |
|---|
| 2025.12.08 | ₩30,868 | ₩31,376 | ₩30,601 | ₩31,376 | +1.65% | 1.1만 |
|---|
| 2025.12.05 | ₩30,801 | ₩30,801 | ₩30,293 | ₩30,748 | -0.17% | 4.7천 |
|---|
| 2025.12.04 | ₩30,775 | ₩31,069 | ₩30,734 | ₩30,855 | +0.26% | 1.3만 |
|---|
| 2025.12.03 | ₩31,670 | ₩31,670 | ₩30,734 | ₩31,256 | -1.31% | 8.5천 |
|---|
| 2025.12.02 | ₩30,026 | ₩30,387 | ₩29,572 | ₩30,227 | +0.67% | 5.6천 |
|---|
| 2025.12.01 | ₩31,509 | ₩31,509 | ₩30,066 | ₩30,120 | -4.41% | 9천 |
|---|
| 2025.11.28 | ₩30,908 | ₩30,908 | ₩30,908 | ₩30,908 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩30,748 | ₩31,095 | ₩30,280 | ₩30,280 | -1.52% | 7.8천 |
|---|
| 2025.11.25 | ₩30,748 | ₩31,122 | ₩30,748 | ₩30,855 | +0.35% | 1.5만 |
|---|
| 2025.11.24 | ₩30,133 | ₩31,229 | ₩30,120 | ₩31,135 | +3.33% | 2.7천 |
|---|
| 2025.11.21 | ₩28,797 | ₩31,002 | ₩28,797 | ₩31,002 | +7.66% | 7.9천 |
|---|
| 2025.11.20 | ₩29,171 | ₩29,412 | ₩28,730 | ₩28,730 | -1.51% | 8천 |
|---|
| 2025.11.19 | ₩28,997 | ₩29,238 | ₩28,930 | ₩28,957 | -0.14% | 5천 |
|---|
| 2025.11.18 | ₩28,997 | ₩29,385 | ₩28,797 | ₩29,224 | +0.78% | 6.3천 |
|---|
| 2025.11.17 | ₩29,398 | ₩29,398 | ₩29,064 | ₩29,198 | -0.68% | 7천 |
|---|
| 2025.11.14 | ₩30,988 | ₩31,175 | ₩27,594 | ₩28,997 | -6.43% | 6.5만 |
|---|
| 2025.11.13 | ₩30,681 | ₩30,841 | ₩30,574 | ₩30,841 | +0.52% | 2.7천 |
|---|
| 2025.11.12 | ₩30,200 | ₩31,496 | ₩30,200 | ₩30,267 | +0.22% | 4.6천 |
|---|
| 2025.11.11 | ₩31,403 | ₩31,403 | ₩30,748 | ₩31,269 | -0.43% | 4천 |
|---|
| 2025.11.10 | ₩31,496 | ₩31,496 | ₩31,055 | ₩31,055 | -1.40% | 1.5천 |
|---|
| 2025.11.07 | ₩31,349 | ₩31,349 | ₩30,895 | ₩31,149 | -0.64% | 3천 |
|---|
| 2025.11.06 | ₩31,109 | ₩31,282 | ₩29,933 | ₩30,775 | -1.07% | 4.1천 |
|---|
| 2025.11.05 | ₩30,962 | ₩31,069 | ₩30,614 | ₩31,055 | +0.30% | 7.8천 |
|---|
| 2025.11.04 | ₩30,240 | ₩30,828 | ₩30,240 | ₩30,708 | +1.55% | 5.4천 |
|---|
| 2025.11.03 | ₩30,681 | ₩30,815 | ₩30,334 | ₩30,454 | -0.74% | 5.2천 |
|---|
| 2025.10.31 | ₩30,066 | ₩30,734 | ₩29,986 | ₩30,494 | +1.42% | 7.5천 |
|---|
| 2025.10.30 | ₩29,652 | ₩30,641 | ₩29,385 | ₩30,253 | +2.03% | 3.5만 |
|---|
| 2025.10.29 | ₩31,109 | ₩31,242 | ₩29,118 | ₩29,545 | -5.03% | 1.6만 |
|---|
| 2025.10.28 | ₩32,071 | ₩32,071 | ₩30,922 | ₩31,109 | -3.00% | 1.5만 |
|---|
| 2025.10.27 | ₩32,953 | ₩32,953 | ₩31,964 | ₩32,084 | -2.64% | 1.2만 |
|---|
| 2025.10.24 | ₩33,060 | ₩33,140 | ₩32,685 | ₩33,086 | +0.08% | 4.2천 |
|---|
| 2025.10.23 | ₩34,022 | ₩34,022 | ₩33,300 | ₩33,541 | -1.41% | 9.1천 |
|---|
| 2025.10.22 | ₩33,340 | ₩33,541 | ₩33,260 | ₩33,527 | +0.56% | 5.3천 |
|---|
| 2025.10.21 | ₩33,354 | ₩33,607 | ₩33,113 | ₩33,193 | -0.48% | 1.6만 |
|---|
| 2025.10.20 | ₩32,565 | ₩33,407 | ₩32,565 | ₩33,407 | +2.59% | 9.3천 |
|---|
| 2025.10.17 | ₩32,859 | ₩33,714 | ₩32,485 | ₩32,525 | -1.02% | 2.1만 |
|---|
| 2025.10.16 | ₩33,313 | ₩33,955 | ₩32,859 | ₩32,859 | -1.36% | 6.9천 |
|---|
| 2025.10.15 | ₩33,808 | ₩33,808 | ₩32,779 | ₩32,779 | -3.04% | 2.5천 |
|---|
| 2025.10.14 | ₩32,405 | ₩33,781 | ₩32,405 | ₩33,407 | +3.09% | 8.7천 |
|---|
| 2025.10.13 | ₩32,458 | ₩33,180 | ₩32,458 | ₩33,180 | +2.22% | 4.4천 |
|---|
| 2025.10.10 | ₩34,610 | ₩34,610 | ₩31,803 | ₩31,884 | -7.88% | 3만 |
|---|