시장 데이터를 불러오는 중
전체 종목
Unum Group Common Stock 과거 주가
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unum Group Common Stock · UNM · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,646 | ₩125,102 | ₩122,059 | ₩122,339 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,274 | ₩125,302 | ₩122,099 | ₩123,634 | -0.52% | 240.5만 |
| 2026.10.07 | ₩121,458 | ₩124,635 | ₩120,351 | ₩124,381 | +2.41% | 257.1만 |
| 2026.10.06 | ₩119,603 | ₩124,207 | ₩119,443 | ₩122,553 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,107 | ₩121,405 | ₩116,107 | ₩120,017 | +3.37% | 175만 |
| 2026.10.02 | ₩117,775 | ₩118,816 | ₩117,508 | ₩118,202 | +0.36% | 105.7만 |
| 2026.10.01 | ₩116,667 | ₩117,561 | ₩114,492 | ₩117,548 | +0.75% | 112.5만 |
| 2026.09.30 | ₩117,535 | ₩119,016 | ₩116,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,081 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,071 | ₩121,445 | ₩116,974 | ₩117,762 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩121,939 | ₩123,447 | ₩121,552 | ₩121,605 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩121,552 | ₩124,007 | ₩121,552 | ₩122,900 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩125,782 | ₩126,650 | ₩121,485 | ₩121,592 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩123,794 | ₩127,637 | ₩123,153 | ₩126,063 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,168 | ₩125,582 | ₩123,180 | ₩124,541 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,091 | ₩128,291 | ₩124,835 | ₩124,861 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩127,958 | ₩128,371 | ₩125,702 | ₩127,037 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,370 | ₩128,612 | ₩126,783 | ₩127,611 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩127,477 | ₩129,119 | ₩124,675 | ₩126,543 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,116 | ₩128,131 | ₩125,409 | ₩127,958 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩126,516 | ₩127,224 | ₩124,755 | ₩126,676 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,277 | ₩127,704 | ₩124,314 | ₩126,009 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,156 | ₩126,316 | ₩124,248 | ₩125,862 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩125,489 | ₩126,596 | ₩123,820 | ₩124,207 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩126,783 | ₩127,397 | ₩125,248 | ₩125,542 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩127,664 | ₩129,145 | ₩127,197 | ₩127,918 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩124,701 | ₩128,892 | ₩124,461 | ₩128,878 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩124,514 | ₩125,462 | ₩122,446 | ₩123,847 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩125,435 | ₩125,449 | ₩121,765 | ₩122,366 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩123,767 | ₩124,835 | ₩122,352 | ₩124,408 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩123,994 | ₩124,715 | ₩122,699 | ₩124,181 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩122,806 | ₩124,514 | ₩121,538 | ₩123,380 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩119,790 | ₩122,179 | ₩119,029 | ₩122,126 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩119,870 | ₩120,297 | ₩118,095 | ₩119,697 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,294 | ₩119,577 | ₩117,294 | ₩119,430 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩116,961 | ₩117,908 | ₩116,587 | ₩117,134 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩116,560 | ₩117,682 | ₩115,493 | ₩116,040 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,030 | ₩120,844 | ₩116,694 | ₩116,961 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩123,580 | ₩123,820 | ₩119,777 | ₩119,803 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩124,888 | ₩126,049 | ₩122,059 | ₩122,126 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩123,861 | ₩125,529 | ₩123,580 | ₩124,554 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩123,634 | ₩126,183 | ₩123,247 | ₩123,714 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩119,937 | ₩122,766 | ₩119,937 | ₩122,499 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,098 | ₩122,152 | ₩119,843 | ₩119,910 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩120,577 | ₩122,086 | ₩119,843 | ₩121,965 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩119,523 | ₩121,058 | ₩118,602 | ₩120,858 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩119,697 | ₩120,631 | ₩118,803 | ₩119,857 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩121,845 | ₩121,845 | ₩117,868 | ₩118,883 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩119,937 | ₩122,112 | ₩119,029 | ₩121,965 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩114,866 | ₩121,565 | ₩114,692 | ₩120,257 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩115,893 | ₩115,893 | ₩113,865 | ₩114,919 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,421 | ₩115,960 | ₩110,368 | ₩115,800 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,436 | ₩113,424 | ₩109,594 | ₩111,609 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩115,640 | ₩117,695 | ₩115,573 | ₩117,348 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩115,560 | ₩116,867 | ₩114,198 | ₩115,333 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩113,771 | ₩115,760 | ₩112,997 | ₩115,066 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,294 | ₩116,387 | ₩114,065 | ₩115,373 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,162 | ₩118,335 | ₩116,707 | ₩117,161 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩117,695 | ₩118,816 | ₩117,161 | ₩117,948 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩118,816 | ₩119,563 | ₩118,295 | ₩118,576 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩119,443 | ₩120,658 | ₩118,282 | ₩118,843 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩118,989 | ₩120,097 | ₩118,162 | ₩119,537 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩117,588 | ₩119,243 | ₩117,121 | ₩118,776 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩118,803 | ₩119,817 | ₩117,495 | ₩118,069 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩117,748 | ₩119,497 | ₩117,108 | ₩119,323 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,269 | ₩118,509 | ₩116,694 | ₩116,774 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,241 | ₩118,162 | ₩116,227 | ₩118,028 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩119,737 | ₩119,750 | ₩116,721 | ₩117,094 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,404 | ₩121,312 | ₩118,829 | ₩119,043 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩122,766 | ₩122,766 | ₩114,118 | ₩119,456 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩122,486 | ₩123,260 | ₩120,684 | ₩123,233 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,017 | ₩122,926 | ₩119,657 | ₩121,979 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,350 | ₩120,871 | ₩118,709 | ₩119,310 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,216 | ₩119,950 | ₩118,202 | ₩119,670 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩119,456 | ₩120,271 | ₩118,482 | ₩120,271 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩118,562 | ₩119,777 | ₩116,747 | ₩118,669 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩121,899 | ₩121,899 | ₩118,175 | ₩118,309 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,165 | ₩122,072 | ₩120,444 | ₩121,899 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩120,551 | ₩121,952 | ₩120,177 | ₩120,884 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩122,753 | ₩123,540 | ₩119,590 | ₩120,084 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩122,726 | ₩123,740 | ₩121,792 | ₩122,272 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,340 | ₩123,967 | ₩121,965 | ₩123,180 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,380 | ₩124,408 | ₩122,166 | ₩122,539 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩122,766 | ₩124,074 | ₩122,206 | ₩123,754 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩121,912 | ₩122,780 | ₩121,231 | ₩122,392 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,349 | ₩121,925 | ₩117,455 | ₩121,018 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩116,520 | ₩118,669 | ₩116,254 | ₩117,441 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,226 | ₩117,188 | ₩114,786 | ₩116,133 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩113,985 | ₩115,947 | ₩113,865 | ₩115,893 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩112,543 | ₩113,958 | ₩112,423 | ₩113,317 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩112,837 | ₩112,837 | ₩110,248 | ₩111,449 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩110,809 | ₩113,518 | ₩110,809 | ₩112,330 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩110,675 | ₩112,250 | ₩110,181 | ₩111,342 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩109,888 | ₩112,450 | ₩109,888 | ₩111,075 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,368 | ₩111,009 | ₩109,741 | ₩110,034 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,236 | ₩112,930 | ₩111,222 | ₩111,316 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩111,943 | ₩113,304 | ₩111,196 | ₩112,664 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,144 | ₩113,424 | ₩112,290 | ₩112,797 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩111,916 | ₩113,798 | ₩110,795 | ₩112,757 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,021 | ₩112,156 | ₩109,260 | ₩111,876 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩110,542 | ₩111,089 | ₩109,060 | ₩109,741 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,060 | ₩111,382 | ₩109,060 | ₩110,462 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,139 | ₩109,260 | ₩107,806 | ₩108,953 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,339 | ₩108,767 | ₩107,339 | ₩107,966 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩107,953 | ₩108,687 | ₩106,898 | ₩107,339 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩106,845 | ₩109,434 | ₩106,845 | ₩108,313 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,286 | ₩109,247 | ₩107,792 | ₩108,780 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,445 | ₩108,873 | ₩106,671 | ₩107,939 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,058 | ₩107,712 | ₩105,977 | ₩107,192 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,086 | ₩109,714 | ₩107,098 | ₩107,152 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩107,632 | ₩109,034 | ₩107,005 | ₩107,872 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,339 | ₩109,060 | ₩106,791 | ₩107,085 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩106,898 | ₩108,647 | ₩106,631 | ₩107,886 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩106,952 | ₩108,366 | ₩106,538 | ₩107,272 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩106,765 | ₩109,287 | ₩105,817 | ₩108,486 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩103,682 | ₩104,616 | ₩103,135 | ₩103,855 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,135 | ₩104,176 | ₩102,921 | ₩102,935 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩102,654 | ₩103,415 | ₩102,334 | ₩103,402 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,268 | ₩104,830 | ₩102,841 | ₩103,775 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,137 | ₩105,137 | ₩102,054 | ₩103,202 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,057 | ₩106,071 | ₩104,816 | ₩105,150 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩105,977 | ₩107,032 | ₩105,604 | ₩105,737 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,444 | ₩107,499 | ₩105,444 | ₩106,271 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩105,751 | ₩106,485 | ₩104,576 | ₩105,404 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,228 | ₩106,004 | ₩103,081 | ₩105,297 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩102,801 | ₩103,989 | ₩102,574 | ₩103,468 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩101,600 | ₩103,215 | ₩101,573 | ₩103,028 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩101,960 | ₩102,654 | ₩101,360 | ₩102,321 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩102,908 | ₩103,615 | ₩102,067 | ₩102,267 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,254 | ₩103,615 | ₩102,147 | ₩103,495 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩100,893 | ₩101,320 | ₩100,225 | ₩101,053 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩98,677 | ₩101,213 | ₩98,677 | ₩101,213 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩97,943 | ₩99,265 | ₩96,462 | ₩98,984 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩98,557 | ₩99,572 | ₩97,276 | ₩98,571 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩98,864 | ₩99,385 | ₩97,089 | ₩97,463 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,424 | ₩98,531 | ₩95,715 | ₩97,410 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,211 | ₩99,211 | ₩96,929 | ₩97,289 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,358 | ₩100,319 | ₩98,838 | ₩99,358 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,438 | ₩100,159 | ₩98,063 | ₩99,425 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,356 | ₩98,931 | ₩97,183 | ₩98,544 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩98,838 | ₩99,505 | ₩97,209 | ₩97,757 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,090 | ₩98,464 | ₩96,195 | ₩96,782 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩98,691 | ₩99,051 | ₩96,876 | ₩97,356 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,291 | ₩100,212 | ₩98,144 | ₩99,078 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,477 | ₩100,973 | ₩96,742 | ₩100,346 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩96,716 | ₩97,690 | ₩96,115 | ₩97,209 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩97,903 | ₩97,903 | ₩96,075 | ₩96,302 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,488 | ₩97,650 | ₩94,460 | ₩97,009 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩96,649 | ₩98,410 | ₩95,528 | ₩96,769 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩97,903 | ₩98,811 | ₩95,581 | ₩97,129 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩96,555 | ₩97,516 | ₩94,260 | ₩97,343 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩97,690 | ₩98,290 | ₩95,661 | ₩98,117 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,249 | ₩99,411 | ₩96,529 | ₩99,144 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,193 | ₩97,983 | ₩93,459 | ₩97,943 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,500 | ₩95,208 | ₩92,111 | ₩94,300 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,421 | ₩97,009 | ₩95,061 | ₩96,235 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,104 | ₩98,104 | ₩94,660 | ₩95,728 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩97,970 | ₩99,064 | ₩96,769 | ₩98,517 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩95,875 | ₩96,969 | ₩94,327 | ₩96,729 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,514 | ₩96,062 | ₩94,073 | ₩95,608 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩98,784 | ₩99,478 | ₩94,287 | ₩94,540 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩98,811 | ₩99,425 | ₩96,942 | ₩98,290 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩97,543 | ₩98,691 | ₩97,129 | ₩98,050 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,249 | ₩97,903 | ₩95,741 | ₩97,770 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,488 | ₩97,463 | ₩95,394 | ₩97,303 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩93,793 | ₩96,742 | ₩93,366 | ₩95,608 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,301 | ₩95,821 | ₩93,152 | ₩94,514 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩95,768 | ₩96,182 | ₩94,020 | ₩95,301 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩95,675 | ₩96,982 | ₩94,393 | ₩95,741 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,211 | ₩101,040 | ₩95,488 | ₩95,688 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩94,674 | ₩100,933 | ₩93,339 | ₩99,505 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩102,908 | ₩104,656 | ₩100,813 | ₩100,973 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩102,641 | ₩103,615 | ₩102,027 | ₩102,721 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩101,987 | ₩103,028 | ₩101,186 | ₩102,174 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,493 | ₩102,347 | ₩101,053 | ₩102,054 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩100,586 | ₩101,800 | ₩99,758 | ₩101,387 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩102,815 | ₩103,028 | ₩101,200 | ₩101,814 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩100,959 | ₩102,187 | ₩100,359 | ₩101,814 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩101,734 | ₩101,734 | ₩100,799 | ₩101,240 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩101,760 | ₩103,001 | ₩101,120 | ₩101,947 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,241 | ₩102,574 | ₩100,559 | ₩101,560 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,067 | ₩102,694 | ₩101,360 | ₩102,681 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩101,653 | ₩102,548 | ₩100,973 | ₩102,361 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,000 | ₩101,987 | ₩100,386 | ₩100,733 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩102,574 | ₩103,255 | ₩100,185 | ₩101,547 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩106,805 | ₩107,499 | ₩103,161 | ₩103,282 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,084 | ₩107,459 | ₩105,404 | ₩106,525 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,099 | ₩108,313 | ₩105,337 | ₩105,871 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩106,965 | ₩107,966 | ₩105,937 | ₩106,845 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,098 | ₩107,953 | ₩107,072 | ₩107,152 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,163 | ₩107,365 | ₩104,696 | ₩107,259 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,484 | ₩105,484 | ₩103,455 | ₩104,643 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,176 | ₩105,404 | ₩102,868 | ₩104,976 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩101,693 | ₩105,684 | ₩101,293 | ₩104,509 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,095 | ₩103,508 | ₩102,134 | ₩103,068 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩104,630 | ₩104,630 | ₩103,348 | ₩103,428 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩104,910 | ₩105,057 | ₩104,162 | ₩104,523 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,310 | ₩105,911 | ₩104,309 | ₩104,856 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩105,524 | ₩105,764 | ₩104,696 | ₩105,217 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩105,804 | ₩106,004 | ₩105,190 | ₩105,497 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,390 | ₩106,471 | ₩105,017 | ₩105,951 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩105,510 | ₩106,498 | ₩104,736 | ₩105,017 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,031 | ₩107,045 | ₩105,017 | ₩105,751 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩103,762 | ₩106,191 | ₩102,868 | ₩106,044 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,402 | ₩104,483 | ₩102,881 | ₩103,976 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,322 | ₩103,642 | ₩102,454 | ₩103,455 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,480 | ₩103,762 | ₩101,480 | ₩102,908 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,387 | ₩103,015 | ₩101,667 | ₩102,921 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,398 | ₩102,734 | ₩99,024 | ₩102,094 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,117 | ₩99,371 | ₩97,436 | ₩99,104 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩97,583 | ₩98,704 | ₩97,009 | ₩97,930 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,330 | ₩99,024 | ₩95,715 | ₩97,183 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩100,866 | ₩100,866 | ₩98,971 | ₩99,144 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩97,970 | ₩98,677 | ₩97,463 | ₩97,877 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,158 | ₩99,451 | ₩97,690 | ₩98,157 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩100,746 | ₩100,799 | ₩98,811 | ₩99,158 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,040 | ₩101,627 | ₩100,239 | ₩100,359 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩101,920 | ₩102,588 | ₩101,306 | ₩101,387 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,468 | ₩102,761 | ₩101,493 | ₩101,934 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩101,734 | ₩103,161 | ₩101,226 | ₩102,161 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩100,746 | ₩101,333 | ₩99,932 | ₩100,973 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩101,894 | ₩102,601 | ₩100,439 | ₩100,973 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,068 | ₩103,936 | ₩101,320 | ₩101,814 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩102,561 | ₩103,402 | ₩101,573 | ₩102,094 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩100,653 | ₩102,734 | ₩100,412 | ₩102,387 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,347 | ₩102,494 | ₩100,693 | ₩101,320 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,401 | ₩103,535 | ₩101,306 | ₩102,721 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,028 | ₩104,096 | ₩102,361 | ₩102,761 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩101,840 | ₩104,042 | ₩101,840 | ₩103,215 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,161 | ₩103,829 | ₩101,787 | ₩101,867 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,122 | ₩105,110 | ₩103,135 | ₩103,202 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩101,800 | ₩104,563 | ₩100,946 | ₩104,296 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩102,654 | ₩103,869 | ₩101,854 | ₩102,468 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩104,910 | ₩105,043 | ₩101,760 | ₩102,454 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,358 | ₩105,417 | ₩99,358 | ₩104,363 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,303 | ₩98,330 | ₩96,369 | ₩97,329 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,170 | ₩98,330 | ₩97,143 | ₩97,983 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩99,959 | ₩100,559 | ₩97,997 | ₩98,090 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,038 | ₩100,492 | ₩98,971 | ₩99,905 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,133 | ₩101,200 | ₩99,585 | ₩99,665 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,161 | ₩102,361 | ₩101,080 | ₩101,160 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩101,600 | ₩102,361 | ₩101,280 | ₩101,533 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,054 | ₩102,307 | ₩101,360 | ₩101,974 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,227 | ₩103,255 | ₩101,133 | ₩101,707 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,413 | ₩102,734 | ₩101,093 | ₩102,201 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,093 | ₩101,587 | ₩100,506 | ₩101,026 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,437 | ₩100,746 | ₩98,344 | ₩100,706 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩100,719 | ₩101,000 | ₩98,224 | ₩98,344 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,134 | ₩102,841 | ₩100,679 | ₩101,333 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,145 | ₩102,254 | ₩100,145 | ₩102,241 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩101,854 | ₩102,307 | ₩100,199 | ₩100,706 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩102,708 | ₩103,495 | ₩101,013 | ₩101,226 | -1.44% | 141만 |
|---|