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 | ₩30,976 | ₩30,976 | ₩30,576 | ₩30,576 | -1.29% | 1.2천 |
| 2026.10.08 | ₩30,829 | ₩30,829 | ₩30,709 | ₩30,709 | -0.39% | 2.1천 |
| 2026.10.07 | ₩30,375 | ₩31,497 | ₩30,375 | ₩30,749 | +1.23% | 4.5천 |
| 2026.10.06 | ₩31,043 | ₩31,043 | ₩30,576 | ₩30,576 | -1.51% | 1.4천 |
| 2026.10.05 | ₩31,056 | ₩31,751 | ₩30,616 | ₩30,616 | -1.42% | 4.5천 |
| 2026.10.02 | ₩31,243 | ₩31,470 | ₩30,749 | ₩30,749 | -1.58% | 3천 |
| 2026.10.01 | ₩30,923 | ₩30,936 | ₩30,709 | ₩30,709 | -0.69% | 4.8천 |
| 2026.09.30 | ₩30,803 | ₩30,803 | ₩30,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,709 |
| -0.30% |
| 1.9천 |
| 2026.09.29 | ₩30,843 | ₩31,043 | ₩30,803 | ₩30,803 | -0.13% | 3.6천 |
|---|
| 2026.09.28 | ₩31,737 | ₩31,764 | ₩30,896 | ₩30,896 | -2.65% | 5.4천 |
|---|
| 2026.09.25 | ₩31,337 | ₩31,510 | ₩31,337 | ₩31,510 | +0.55% | 900 |
|---|
| 2026.09.24 | ₩31,443 | ₩31,443 | ₩31,323 | ₩31,377 | -0.21% | 2.2천 |
|---|
| 2026.09.23 | ₩31,176 | ₩31,764 | ₩31,176 | ₩31,243 | +0.21% | 4.1천 |
|---|
| 2026.09.22 | ₩31,764 | ₩31,777 | ₩31,377 | ₩31,377 | -1.22% | 4.9천 |
|---|
| 2026.09.21 | ₩31,991 | ₩32,031 | ₩31,564 | ₩31,564 | -1.34% | 3천 |
|---|
| 2026.09.18 | ₩31,951 | ₩31,991 | ₩31,604 | ₩31,991 | +0.13% | 4.1천 |
|---|
| 2026.09.17 | ₩31,884 | ₩32,018 | ₩31,377 | ₩32,018 | +0.42% | 8.1천 |
|---|
| 2026.09.16 | ₩31,510 | ₩31,844 | ₩31,510 | ₩31,524 | +0.04% | 4.6천 |
|---|
| 2026.09.15 | ₩31,550 | ₩31,978 | ₩31,484 | ₩31,484 | -0.21% | 6.8천 |
|---|
| 2026.09.14 | ₩31,751 | ₩32,004 | ₩31,711 | ₩31,871 | +0.38% | 4.4천 |
|---|
| 2026.09.11 | ₩31,791 | ₩31,817 | ₩31,711 | ₩31,711 | -0.25% | 1.9천 |
|---|
| 2026.09.10 | ₩31,711 | ₩31,938 | ₩31,711 | ₩31,911 | +0.63% | 2천 |
|---|
| 2026.09.09 | ₩31,751 | ₩31,911 | ₩31,751 | ₩31,871 | +0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩31,751 | ₩32,018 | ₩31,577 | ₩31,911 | +0.50% | 2.7천 |
|---|
| 2026.09.04 | ₩31,524 | ₩31,751 | ₩31,524 | ₩31,751 | +0.72% | 2.9천 |
|---|
| 2026.09.03 | ₩31,777 | ₩32,004 | ₩31,777 | ₩31,871 | +0.29% | 1.9천 |
|---|
| 2026.09.02 | ₩31,443 | ₩32,044 | ₩31,443 | ₩31,737 | +0.93% | 7.1천 |
|---|
| 2026.09.01 | ₩31,751 | ₩31,751 | ₩31,443 | ₩31,724 | -0.08% | 5.6천 |
|---|
| 2026.08.31 | ₩31,377 | ₩31,484 | ₩31,377 | ₩31,484 | +0.34% | 1.5천 |
|---|
| 2026.08.28 | ₩31,243 | ₩31,630 | ₩31,243 | ₩31,510 | +0.85% | 2.4천 |
|---|
| 2026.08.27 | ₩31,484 | ₩31,497 | ₩31,310 | ₩31,310 | -0.55% | 3.7천 |
|---|
| 2026.08.26 | ₩31,724 | ₩31,737 | ₩31,377 | ₩31,377 | -1.09% | 4.7천 |
|---|
| 2026.08.25 | ₩31,630 | ₩31,817 | ₩31,377 | ₩31,724 | +0.30% | 6.9천 |
|---|
| 2026.08.24 | ₩31,777 | ₩32,044 | ₩31,657 | ₩31,657 | -0.38% | 8.1천 |
|---|
| 2026.08.21 | ₩31,911 | ₩32,205 | ₩31,777 | ₩32,031 | +0.38% | 3.8천 |
|---|
| 2026.08.20 | ₩32,712 | ₩32,779 | ₩31,390 | ₩31,777 | -2.86% | 2.1만 |
|---|
| 2026.08.19 | ₩32,351 | ₩32,578 | ₩31,964 | ₩32,432 | +0.25% | 2.1천 |
|---|
| 2026.08.18 | ₩32,498 | ₩32,605 | ₩32,245 | ₩32,245 | -0.78% | 6.6천 |
|---|
| 2026.08.17 | ₩32,725 | ₩32,845 | ₩32,605 | ₩32,605 | -0.37% | 4.3천 |
|---|
| 2026.08.14 | ₩32,565 | ₩32,832 | ₩32,418 | ₩32,832 | +0.82% | 6.9천 |
|---|
| 2026.08.13 | ₩32,565 | ₩32,832 | ₩32,311 | ₩32,832 | +0.82% | 4.8천 |
|---|
| 2026.08.12 | ₩32,512 | ₩32,525 | ₩31,724 | ₩32,351 | -0.49% | 4.3천 |
|---|
| 2026.08.11 | ₩31,884 | ₩32,512 | ₩31,604 | ₩32,512 | +1.97% | 1만 |
|---|
| 2026.08.10 | ₩31,577 | ₩31,697 | ₩31,377 | ₩31,630 | +0.17% | 9.5천 |
|---|
| 2026.08.07 | ₩31,884 | ₩31,884 | ₩31,243 | ₩31,443 | -1.38% | 5.3천 |
|---|
| 2026.08.06 | ₩31,897 | ₩31,897 | ₩31,377 | ₩31,484 | -1.30% | 3.5천 |
|---|
| 2026.08.05 | ₩31,644 | ₩31,751 | ₩31,217 | ₩31,751 | +0.34% | 6.9천 |
|---|
| 2026.08.04 | ₩31,283 | ₩31,711 | ₩31,043 | ₩31,377 | +0.30% | 8.5천 |
|---|
| 2026.08.03 | ₩31,150 | ₩31,711 | ₩31,150 | ₩31,590 | +1.41% | 6.5천 |
|---|
| 2026.07.31 | ₩31,243 | ₩31,630 | ₩30,749 | ₩30,749 | -1.58% | 7.5천 |
|---|
| 2026.07.30 | ₩31,190 | ₩31,604 | ₩31,083 | ₩31,083 | -0.34% | 1.3만 |
|---|
| 2026.07.29 | ₩31,110 | ₩31,510 | ₩30,763 | ₩31,417 | +0.99% | 1만 |
|---|
| 2026.07.28 | ₩31,350 | ₩31,630 | ₩31,176 | ₩31,190 | -0.51% | 6.9천 |
|---|
| 2026.07.27 | ₩32,966 | ₩32,966 | ₩31,030 | ₩31,537 | -4.33% | 1.4만 |
|---|
| 2026.07.24 | ₩33,713 | ₩33,927 | ₩32,592 | ₩33,112 | -1.78% | 2.3만 |
|---|
| 2026.07.23 | ₩32,979 | ₩33,166 | ₩32,311 | ₩32,939 | -0.12% | 6.3천 |
|---|
| 2026.07.22 | ₩33,540 | ₩33,687 | ₩32,885 | ₩33,126 | -1.23% | 4.3천 |
|---|
| 2026.07.21 | ₩33,740 | ₩35,249 | ₩33,393 | ₩33,540 | -0.59% | 6.3천 |
|---|
| 2026.07.20 | ₩33,727 | ₩35,249 | ₩33,380 | ₩34,034 | +0.91% | 8.3천 |
|---|
| 2026.07.17 | ₩33,740 | ₩34,688 | ₩33,740 | ₩33,914 | +0.51% | 3.9천 |
|---|
| 2026.07.16 | ₩34,060 | ₩34,715 | ₩33,833 | ₩34,314 | +0.74% | 8.6천 |
|---|
| 2026.07.15 | ₩33,353 | ₩33,780 | ₩33,032 | ₩33,780 | +1.28% | 2.7천 |
|---|
| 2026.07.14 | ₩32,979 | ₩33,513 | ₩32,979 | ₩33,112 | +0.40% | 5.3천 |
|---|
| 2026.07.13 | ₩33,446 | ₩33,446 | ₩32,271 | ₩32,271 | -3.51% | 4.9천 |
|---|
| 2026.07.10 | ₩32,592 | ₩33,179 | ₩32,458 | ₩33,179 | +1.80% | 4.3천 |
|---|
| 2026.07.09 | ₩32,725 | ₩32,779 | ₩32,725 | ₩32,779 | +0.16% | 1.8천 |
|---|
| 2026.07.08 | ₩32,885 | ₩32,885 | ₩32,365 | ₩32,365 | -1.58% | 2.1천 |
|---|
| 2026.07.07 | ₩34,568 | ₩34,568 | ₩33,072 | ₩33,126 | -4.17% | 7.2천 |
|---|
| 2026.07.06 | ₩33,633 | ₩34,274 | ₩33,313 | ₩34,274 | +1.91% | 8천 |
|---|
| 2026.07.02 | ₩33,246 | ₩34,141 | ₩33,139 | ₩34,141 | +2.69% | 7.4천 |
|---|
| 2026.07.01 | ₩32,432 | ₩32,952 | ₩32,311 | ₩32,952 | +1.61% | 1.3만 |
|---|
| 2026.06.30 | ₩32,111 | ₩32,432 | ₩31,484 | ₩32,391 | +0.87% | 1.2만 |
|---|
| 2026.06.29 | ₩33,513 | ₩33,513 | ₩31,911 | ₩32,271 | -3.71% | 1.8만 |
|---|
| 2026.06.26 | ₩35,262 | ₩35,262 | ₩33,166 | ₩33,166 | -5.94% | 37.3만 |
|---|
| 2026.06.25 | ₩33,606 | ₩34,982 | ₩33,233 | ₩34,982 | +4.09% | 2만 |
|---|
| 2026.06.24 | ₩33,246 | ₩34,394 | ₩32,725 | ₩33,353 | +0.32% | 2.3만 |
|---|
| 2026.06.23 | ₩31,951 | ₩33,032 | ₩31,951 | ₩33,032 | +3.38% | 6천 |
|---|
| 2026.06.22 | ₩31,497 | ₩31,938 | ₩31,217 | ₩31,938 | +1.40% | 8.1천 |
|---|
| 2026.06.18 | ₩31,724 | ₩31,724 | ₩31,377 | ₩31,644 | -0.25% | 1.8만 |
|---|
| 2026.06.17 | ₩31,484 | ₩31,524 | ₩31,110 | ₩31,510 | +0.08% | 9.9천 |
|---|
| 2026.06.16 | ₩31,564 | ₩31,711 | ₩31,377 | ₩31,484 | -0.25% | 7천 |
|---|
| 2026.06.15 | ₩31,310 | ₩31,751 | ₩31,217 | ₩31,430 | +0.38% | 5.6천 |
|---|
| 2026.06.12 | ₩30,883 | ₩31,377 | ₩30,883 | ₩31,377 | +1.60% | 8.3천 |
|---|
| 2026.06.11 | ₩30,990 | ₩31,270 | ₩30,990 | ₩31,096 | +0.34% | 6천 |
|---|
| 2026.06.10 | ₩31,350 | ₩31,377 | ₩31,056 | ₩31,056 | -0.94% | 7.9천 |
|---|
| 2026.06.09 | ₩31,150 | ₩31,711 | ₩31,136 | ₩31,350 | +0.64% | 9.7천 |
|---|
| 2026.06.08 | ₩31,056 | ₩31,337 | ₩30,669 | ₩31,230 | +0.56% | 9.5천 |
|---|
| 2026.06.05 | ₩30,522 | ₩31,056 | ₩30,522 | ₩31,056 | +1.75% | 5.7천 |
|---|
| 2026.06.04 | ₩30,522 | ₩30,936 | ₩30,482 | ₩30,776 | +0.83% | 6.2천 |
|---|
| 2026.06.03 | ₩30,843 | ₩30,976 | ₩30,375 | ₩30,496 | -1.13% | 1.4만 |
|---|
| 2026.06.02 | ₩30,843 | ₩31,791 | ₩30,843 | ₩30,909 | +0.22% | 5.3천 |
|---|
| 2026.06.01 | ₩30,896 | ₩31,323 | ₩30,843 | ₩31,096 | +0.65% | 6.7천 |
|---|
| 2026.05.29 | ₩31,043 | ₩31,056 | ₩30,843 | ₩30,843 | -0.65% | 7.7천 |
|---|
| 2026.05.28 | ₩31,070 | ₩32,592 | ₩31,070 | ₩31,363 | +0.95% | 6.1천 |
|---|
| 2026.05.27 | ₩31,190 | ₩32,044 | ₩31,043 | ₩31,457 | +0.86% | 8.1천 |
|---|
| 2026.05.26 | ₩32,018 | ₩32,018 | ₩30,763 | ₩31,283 | -2.29% | 9천 |
|---|
| 2026.05.22 | ₩31,030 | ₩31,897 | ₩31,030 | ₩31,764 | +2.37% | 8.6천 |
|---|
| 2026.05.21 | ₩30,709 | ₩31,003 | ₩30,375 | ₩30,869 | +0.52% | 9천 |
|---|
| 2026.05.20 | ₩31,457 | ₩31,457 | ₩30,976 | ₩31,110 | -1.10% | 7.8천 |
|---|
| 2026.05.19 | ₩31,577 | ₩31,577 | ₩31,270 | ₩31,363 | -0.68% | 1.4만 |
|---|
| 2026.05.18 | ₩31,123 | ₩31,991 | ₩31,123 | ₩31,991 | +2.79% | 7.7천 |
|---|
| 2026.05.15 | ₩31,684 | ₩31,991 | ₩31,043 | ₩31,217 | -1.47% | 8.8천 |
|---|
| 2026.05.14 | ₩31,670 | ₩31,964 | ₩31,670 | ₩31,964 | +0.93% | 3.9천 |
|---|
| 2026.05.13 | ₩31,257 | ₩31,537 | ₩31,257 | ₩31,510 | +0.81% | 5.8천 |
|---|
| 2026.05.12 | ₩32,031 | ₩32,031 | ₩31,083 | ₩31,283 | -2.33% | 31.4만 |
|---|
| 2026.05.11 | ₩31,911 | ₩31,978 | ₩31,791 | ₩31,844 | -0.21% | 3.3천 |
|---|
| 2026.05.08 | ₩32,672 | ₩32,712 | ₩32,258 | ₩32,285 | -1.19% | 5.9천 |
|---|
| 2026.05.07 | ₩33,380 | ₩33,380 | ₩32,779 | ₩32,779 | -1.80% | 3.3천 |
|---|
| 2026.05.06 | ₩33,233 | ₩33,673 | ₩32,004 | ₩33,353 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩31,764 | ₩33,139 | ₩31,764 | ₩33,139 | +4.33% | 2.5천 |
|---|
| 2026.05.04 | ₩32,952 | ₩32,952 | ₩31,764 | ₩31,764 | -3.61% | 5.5천 |
|---|
| 2026.05.01 | ₩33,433 | ₩33,740 | ₩32,912 | ₩33,420 | -0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩33,380 | ₩33,807 | ₩32,231 | ₩32,966 | -1.24% | 8.1천 |
|---|
| 2026.04.29 | ₩34,087 | ₩34,087 | ₩33,380 | ₩33,380 | -2.08% | 4.9천 |
|---|
| 2026.04.28 | ₩33,326 | ₩34,074 | ₩33,326 | ₩34,074 | +2.24% | 5.8천 |
|---|
| 2026.04.27 | ₩32,992 | ₩33,633 | ₩32,992 | ₩33,299 | +0.93% | 9.4천 |
|---|
| 2026.04.24 | ₩33,126 | ₩33,486 | ₩33,046 | ₩33,099 | -0.08% | 4.8천 |
|---|
| 2026.04.23 | ₩33,513 | ₩33,513 | ₩32,578 | ₩32,885 | -1.87% | 1만 |
|---|
| 2026.04.22 | ₩32,699 | ₩33,366 | ₩32,699 | ₩33,366 | +2.04% | 3.5천 |
|---|
| 2026.04.21 | ₩32,712 | ₩33,046 | ₩32,699 | ₩32,699 | -0.04% | 5천 |
|---|
| 2026.04.20 | ₩32,952 | ₩32,966 | ₩32,645 | ₩32,966 | +0.04% | 4.4천 |
|---|
| 2026.04.17 | ₩32,231 | ₩32,952 | ₩32,231 | ₩32,952 | +2.24% | 7.2천 |
|---|
| 2026.04.16 | ₩32,578 | ₩32,832 | ₩31,911 | ₩32,098 | -1.48% | 6.1천 |
|---|
| 2026.04.15 | ₩32,205 | ₩32,498 | ₩31,911 | ₩31,938 | -0.83% | 3.1천 |
|---|
| 2026.04.14 | ₩32,378 | ₩32,445 | ₩32,138 | ₩32,445 | +0.21% | 2.5천 |
|---|
| 2026.04.13 | ₩31,724 | ₩32,872 | ₩31,644 | ₩32,712 | +3.11% | 3천 |
|---|
| 2026.04.10 | ₩32,285 | ₩32,725 | ₩32,205 | ₩32,605 | +0.99% | 3.9천 |
|---|
| 2026.04.09 | ₩32,044 | ₩32,565 | ₩31,791 | ₩32,565 | +1.62% | 3.2천 |
|---|
| 2026.04.08 | ₩32,271 | ₩32,659 | ₩32,271 | ₩32,659 | +1.20% | 4.9천 |
|---|
| 2026.04.07 | ₩31,938 | ₩31,938 | ₩31,670 | ₩31,724 | -0.67% | 6.8천 |
|---|
| 2026.04.06 | ₩32,445 | ₩32,445 | ₩32,124 | ₩32,124 | -0.99% | 3.6천 |
|---|
| 2026.04.02 | ₩32,685 | ₩32,979 | ₩32,044 | ₩32,979 | +0.90% | 2.4천 |
|---|
| 2026.04.01 | ₩32,912 | ₩32,926 | ₩32,578 | ₩32,578 | -1.01% | 6.1천 |
|---|
| 2026.03.31 | ₩32,618 | ₩33,179 | ₩32,018 | ₩32,472 | -0.45% | 8천 |
|---|
| 2026.03.30 | ₩31,951 | ₩32,338 | ₩31,176 | ₩32,338 | +1.21% | 7.3천 |
|---|
| 2026.03.27 | ₩31,043 | ₩31,403 | ₩31,043 | ₩31,043 | 0.00% | 5.5천 |
|---|
| 2026.03.26 | ₩30,722 | ₩31,951 | ₩30,722 | ₩30,909 | +0.61% | 2.3천 |
|---|
| 2026.03.25 | ₩31,711 | ₩31,711 | ₩30,736 | ₩31,096 | -1.94% | 8.8천 |
|---|
| 2026.03.24 | ₩31,711 | ₩31,711 | ₩31,163 | ₩31,163 | -1.73% | 3.4천 |
|---|
| 2026.03.23 | ₩31,083 | ₩32,365 | ₩31,043 | ₩32,205 | +3.61% | 1.1만 |
|---|
| 2026.03.20 | ₩30,322 | ₩30,936 | ₩29,868 | ₩30,042 | -0.92% | 1.9만 |
|---|
| 2026.03.19 | ₩30,469 | ₩30,949 | ₩29,988 | ₩30,322 | -0.48% | 5.3천 |
|---|
| 2026.03.18 | ₩31,043 | ₩31,043 | ₩30,148 | ₩30,202 | -2.71% | 8.3천 |
|---|
| 2026.03.17 | ₩30,763 | ₩31,777 | ₩30,763 | ₩30,883 | +0.39% | 8.2천 |
|---|
| 2026.03.16 | ₩32,245 | ₩32,245 | ₩31,310 | ₩31,310 | -2.90% | 2.9천 |
|---|
| 2026.03.13 | ₩31,751 | ₩31,751 | ₩31,390 | ₩31,403 | -1.09% | 3.1천 |
|---|
| 2026.03.12 | ₩30,923 | ₩31,697 | ₩30,923 | ₩31,403 | +1.55% | 6.4천 |
|---|
| 2026.03.11 | ₩31,096 | ₩31,857 | ₩31,096 | ₩31,537 | +1.42% | 1.6만 |
|---|
| 2026.03.10 | ₩31,590 | ₩31,737 | ₩31,377 | ₩31,443 | -0.46% | 2.8천 |
|---|
| 2026.03.09 | ₩31,711 | ₩32,044 | ₩31,470 | ₩32,044 | +1.05% | 8.6천 |
|---|
| 2026.03.06 | ₩30,923 | ₩31,737 | ₩30,856 | ₩31,297 | +1.21% | 1.1만 |
|---|
| 2026.03.05 | ₩32,552 | ₩32,565 | ₩31,884 | ₩32,124 | -1.31% | 7.2천 |
|---|
| 2026.03.04 | ₩32,445 | ₩32,445 | ₩31,924 | ₩32,391 | -0.16% | 3.3천 |
|---|
| 2026.03.03 | ₩30,936 | ₩32,285 | ₩30,936 | ₩32,285 | +4.36% | 9.3천 |
|---|
| 2026.03.02 | ₩30,869 | ₩32,044 | ₩30,869 | ₩31,617 | +2.42% | 9.4천 |
|---|
| 2026.02.27 | ₩32,245 | ₩33,500 | ₩31,043 | ₩31,043 | -3.73% | 1.1만 |
|---|
| 2026.02.26 | ₩32,418 | ₩32,752 | ₩32,418 | ₩32,752 | +1.03% | 2.5천 |
|---|
| 2026.02.25 | ₩32,378 | ₩32,472 | ₩32,191 | ₩32,472 | +0.29% | 4.5천 |
|---|
| 2026.02.24 | ₩31,991 | ₩32,578 | ₩31,764 | ₩32,205 | +0.67% | 8.1천 |
|---|
| 2026.02.23 | ₩32,592 | ₩32,592 | ₩31,430 | ₩31,777 | -2.50% | 2만 |
|---|
| 2026.02.20 | ₩32,004 | ₩32,899 | ₩30,843 | ₩32,899 | +2.80% | 5만 |
|---|
| 2026.02.19 | ₩32,712 | ₩32,712 | ₩31,670 | ₩32,018 | -2.12% | 8.6천 |
|---|
| 2026.02.18 | ₩32,645 | ₩32,645 | ₩31,884 | ₩32,178 | -1.43% | 5.4천 |
|---|
| 2026.02.17 | ₩33,112 | ₩33,486 | ₩32,498 | ₩32,565 | -1.65% | 1.1만 |
|---|
| 2026.02.13 | ₩33,179 | ₩33,339 | ₩32,405 | ₩33,299 | +0.36% | 1.2만 |
|---|
| 2026.02.12 | ₩32,071 | ₩32,979 | ₩31,844 | ₩32,618 | +1.71% | 3만 |
|---|
| 2026.02.11 | ₩32,712 | ₩32,712 | ₩31,911 | ₩32,178 | -1.63% | 1.3만 |
|---|
| 2026.02.10 | ₩32,311 | ₩32,659 | ₩31,751 | ₩32,632 | +0.99% | 2.9만 |
|---|
| 2026.02.09 | ₩32,952 | ₩33,353 | ₩32,178 | ₩32,538 | -1.26% | 2만 |
|---|
| 2026.02.06 | ₩34,154 | ₩34,154 | ₩33,126 | ₩33,166 | -2.89% | 2.2만 |
|---|
| 2026.02.05 | ₩33,500 | ₩34,100 | ₩33,433 | ₩33,660 | +0.48% | 1만 |
|---|
| 2026.02.04 | ₩33,633 | ₩33,927 | ₩33,339 | ₩33,420 | -0.64% | 9.2천 |
|---|
| 2026.02.03 | ₩33,740 | ₩33,980 | ₩33,326 | ₩33,433 | -0.91% | 1.1만 |
|---|
| 2026.02.02 | ₩32,992 | ₩33,740 | ₩32,685 | ₩33,193 | +0.61% | 9.5천 |
|---|
| 2026.01.30 | ₩33,112 | ₩33,780 | ₩33,059 | ₩33,233 | +0.36% | 1.7만 |
|---|
| 2026.01.29 | ₩33,286 | ₩33,420 | ₩32,765 | ₩33,353 | +0.20% | 1.1만 |
|---|
| 2026.01.28 | ₩32,992 | ₩33,206 | ₩32,378 | ₩33,206 | +0.65% | 8.5천 |
|---|
| 2026.01.27 | ₩32,391 | ₩33,166 | ₩31,978 | ₩32,845 | +1.40% | 1.5만 |
|---|
| 2026.01.26 | ₩32,285 | ₩32,618 | ₩32,044 | ₩32,365 | +0.25% | 1.3만 |
|---|
| 2026.01.23 | ₩33,139 | ₩33,139 | ₩31,951 | ₩31,951 | -3.59% | 1.3만 |
|---|
| 2026.01.22 | ₩32,645 | ₩33,633 | ₩32,645 | ₩33,246 | +1.84% | 5.3천 |
|---|
| 2026.01.21 | ₩32,845 | ₩32,845 | ₩32,298 | ₩32,485 | -1.10% | 9.4천 |
|---|
| 2026.01.20 | ₩32,672 | ₩33,046 | ₩32,338 | ₩32,338 | -1.02% | 1.3만 |
|---|
| 2026.01.16 | ₩33,339 | ₩33,713 | ₩33,086 | ₩33,086 | -0.76% | 9.2천 |
|---|
| 2026.01.15 | ₩32,498 | ₩33,713 | ₩32,498 | ₩33,126 | +1.93% | 1.5만 |
|---|
| 2026.01.14 | ₩32,699 | ₩33,046 | ₩32,578 | ₩32,845 | +0.45% | 5.9천 |
|---|
| 2026.01.13 | ₩32,498 | ₩32,966 | ₩32,151 | ₩32,578 | +0.25% | 1.2만 |
|---|
| 2026.01.12 | ₩32,885 | ₩32,885 | ₩32,699 | ₩32,725 | -0.49% | 3.8천 |
|---|
| 2026.01.09 | ₩32,685 | ₩32,885 | ₩32,445 | ₩32,845 | +0.49% | 1.1만 |
|---|
| 2026.01.08 | ₩32,311 | ₩32,845 | ₩31,871 | ₩32,699 | +1.20% | 1.2만 |
|---|
| 2026.01.07 | ₩31,403 | ₩32,819 | ₩31,377 | ₩31,644 | +0.77% | 1.1만 |
|---|
| 2026.01.06 | ₩31,737 | ₩32,018 | ₩31,136 | ₩31,697 | -0.13% | 6.5천 |
|---|
| 2026.01.05 | ₩31,911 | ₩32,472 | ₩31,831 | ₩32,084 | +0.54% | 2.3만 |
|---|
| 2026.01.02 | ₩31,457 | ₩31,777 | ₩31,457 | ₩31,670 | +0.68% | 3.6천 |
|---|
| 2025.12.31 | ₩31,323 | ₩31,711 | ₩31,323 | ₩31,684 | +1.15% | 4.9천 |
|---|
| 2025.12.30 | ₩31,537 | ₩31,537 | ₩31,110 | ₩31,510 | -0.08% | 4.9천 |
|---|
| 2025.12.29 | ₩31,938 | ₩31,938 | ₩31,110 | ₩31,297 | -2.01% | 1.7만 |
|---|
| 2025.12.26 | ₩31,323 | ₩31,831 | ₩31,083 | ₩31,403 | +0.26% | 6.9천 |
|---|
| 2025.12.24 | ₩32,031 | ₩32,031 | ₩31,203 | ₩31,497 | -1.67% | 7.5천 |
|---|
| 2025.12.23 | ₩31,443 | ₩32,672 | ₩31,443 | ₩31,630 | +0.59% | 7.5천 |
|---|
| 2025.12.22 | ₩31,724 | ₩32,044 | ₩31,457 | ₩31,764 | +0.13% | 1.6만 |
|---|
| 2025.12.19 | ₩32,044 | ₩32,285 | ₩31,564 | ₩31,724 | -1.00% | 1.9만 |
|---|
| 2025.12.18 | ₩31,590 | ₩33,366 | ₩31,310 | ₩32,311 | +2.28% | 10.4만 |
|---|
| 2025.12.17 | ₩31,337 | ₩31,457 | ₩30,963 | ₩31,457 | +0.38% | 1.1만 |
|---|
| 2025.12.16 | ₩30,816 | ₩32,592 | ₩30,816 | ₩31,123 | +1.00% | 5.1만 |
|---|
| 2025.12.15 | ₩31,684 | ₩31,844 | ₩30,883 | ₩30,883 | -2.53% | 1.3만 |
|---|
| 2025.12.12 | ₩31,964 | ₩31,978 | ₩30,936 | ₩31,684 | -0.88% | 1만 |
|---|
| 2025.12.11 | ₩31,096 | ₩31,417 | ₩30,709 | ₩30,883 | -0.69% | 9.3천 |
|---|
| 2025.12.10 | ₩31,070 | ₩32,992 | ₩30,656 | ₩30,990 | -0.26% | 2.1만 |
|---|
| 2025.12.09 | ₩30,749 | ₩31,777 | ₩30,749 | ₩30,923 | +0.56% | 6.4천 |
|---|
| 2025.12.08 | ₩30,843 | ₩31,350 | ₩30,576 | ₩31,350 | +1.65% | 1.1만 |
|---|
| 2025.12.05 | ₩30,776 | ₩30,776 | ₩30,269 | ₩30,722 | -0.17% | 4.7천 |
|---|
| 2025.12.04 | ₩30,749 | ₩31,043 | ₩30,709 | ₩30,829 | +0.26% | 1.3만 |
|---|
| 2025.12.03 | ₩31,644 | ₩31,644 | ₩30,709 | ₩31,230 | -1.31% | 8.5천 |
|---|
| 2025.12.02 | ₩30,001 | ₩30,362 | ₩29,548 | ₩30,202 | +0.67% | 5.6천 |
|---|
| 2025.12.01 | ₩31,484 | ₩31,484 | ₩30,042 | ₩30,095 | -4.41% | 9천 |
|---|
| 2025.11.28 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩30,722 | ₩31,070 | ₩30,255 | ₩30,255 | -1.52% | 7.8천 |
|---|
| 2025.11.25 | ₩30,722 | ₩31,096 | ₩30,722 | ₩30,829 | +0.35% | 1.5만 |
|---|
| 2025.11.24 | ₩30,108 | ₩31,203 | ₩30,095 | ₩31,110 | +3.33% | 2.7천 |
|---|
| 2025.11.21 | ₩28,773 | ₩30,976 | ₩28,773 | ₩30,976 | +7.66% | 7.9천 |
|---|
| 2025.11.20 | ₩29,147 | ₩29,387 | ₩28,706 | ₩28,706 | -1.51% | 8천 |
|---|
| 2025.11.19 | ₩28,973 | ₩29,214 | ₩28,907 | ₩28,933 | -0.14% | 5천 |
|---|
| 2025.11.18 | ₩28,973 | ₩29,361 | ₩28,773 | ₩29,200 | +0.78% | 6.3천 |
|---|
| 2025.11.17 | ₩29,374 | ₩29,374 | ₩29,040 | ₩29,174 | -0.68% | 7천 |
|---|
| 2025.11.14 | ₩30,963 | ₩31,150 | ₩27,571 | ₩28,973 | -6.43% | 6.5만 |
|---|
| 2025.11.13 | ₩30,656 | ₩30,816 | ₩30,549 | ₩30,816 | +0.52% | 2.7천 |
|---|
| 2025.11.12 | ₩30,175 | ₩31,470 | ₩30,175 | ₩30,242 | +0.22% | 4.6천 |
|---|
| 2025.11.11 | ₩31,377 | ₩31,377 | ₩30,722 | ₩31,243 | -0.43% | 4천 |
|---|
| 2025.11.10 | ₩31,470 | ₩31,470 | ₩31,030 | ₩31,030 | -1.40% | 1.5천 |
|---|
| 2025.11.07 | ₩31,323 | ₩31,323 | ₩30,869 | ₩31,123 | -0.64% | 3천 |
|---|
| 2025.11.06 | ₩31,083 | ₩31,257 | ₩29,908 | ₩30,749 | -1.07% | 4.1천 |
|---|
| 2025.11.05 | ₩30,936 | ₩31,043 | ₩30,589 | ₩31,030 | +0.30% | 7.8천 |
|---|
| 2025.11.04 | ₩30,215 | ₩30,803 | ₩30,215 | ₩30,682 | +1.55% | 5.4천 |
|---|
| 2025.11.03 | ₩30,656 | ₩30,789 | ₩30,309 | ₩30,429 | -0.74% | 5.2천 |
|---|
| 2025.10.31 | ₩30,042 | ₩30,709 | ₩29,961 | ₩30,469 | +1.42% | 7.5천 |
|---|
| 2025.10.30 | ₩29,628 | ₩30,616 | ₩29,361 | ₩30,228 | +2.03% | 3.5만 |
|---|
| 2025.10.29 | ₩31,083 | ₩31,217 | ₩29,094 | ₩29,521 | -5.03% | 1.6만 |
|---|
| 2025.10.28 | ₩32,044 | ₩32,044 | ₩30,896 | ₩31,083 | -3.00% | 1.5만 |
|---|
| 2025.10.27 | ₩32,926 | ₩32,926 | ₩31,938 | ₩32,058 | -2.64% | 1.2만 |
|---|
| 2025.10.24 | ₩33,032 | ₩33,112 | ₩32,659 | ₩33,059 | +0.08% | 4.2천 |
|---|
| 2025.10.23 | ₩33,994 | ₩33,994 | ₩33,273 | ₩33,513 | -1.41% | 9.1천 |
|---|
| 2025.10.22 | ₩33,313 | ₩33,513 | ₩33,233 | ₩33,500 | +0.56% | 5.3천 |
|---|
| 2025.10.21 | ₩33,326 | ₩33,580 | ₩33,086 | ₩33,166 | -0.48% | 1.6만 |
|---|
| 2025.10.20 | ₩32,538 | ₩33,380 | ₩32,538 | ₩33,380 | +2.59% | 9.3천 |
|---|
| 2025.10.17 | ₩32,832 | ₩33,687 | ₩32,458 | ₩32,498 | -1.02% | 2.1만 |
|---|
| 2025.10.16 | ₩33,286 | ₩33,927 | ₩32,832 | ₩32,832 | -1.36% | 6.9천 |
|---|
| 2025.10.15 | ₩33,780 | ₩33,780 | ₩32,752 | ₩32,752 | -3.04% | 2.5천 |
|---|
| 2025.10.14 | ₩32,378 | ₩33,753 | ₩32,378 | ₩33,380 | +3.09% | 8.7천 |
|---|
| 2025.10.13 | ₩32,432 | ₩33,153 | ₩32,432 | ₩33,153 | +2.22% | 4.4천 |
|---|
| 2025.10.10 | ₩34,581 | ₩34,581 | ₩31,777 | ₩31,857 | -7.88% | 3만 |
|---|