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 | ₩122,774 | ₩125,232 | ₩122,186 | ₩122,467 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,404 | ₩125,432 | ₩122,226 | ₩123,762 | -0.52% | 240.5만 |
| 2026.10.07 | ₩121,585 | ₩124,764 | ₩120,476 | ₩124,511 | +2.41% | 257.1만 |
| 2026.10.06 | ₩119,728 | ₩124,337 | ₩119,568 | ₩122,680 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,228 | ₩121,531 | ₩116,228 | ₩120,142 | +3.37% | 175만 |
| 2026.10.02 | ₩117,898 | ₩118,940 | ₩117,630 | ₩118,325 | +0.36% | 105.7만 |
| 2026.10.01 | ₩116,789 | ₩117,684 | ₩114,611 | ₩117,670 | +0.75% | 112.5만 |
| 2026.09.30 | ₩117,657 | ₩119,140 | ₩116,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,203 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,197 | ₩121,571 | ₩117,096 | ₩117,884 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩122,066 | ₩123,575 | ₩121,678 | ₩121,732 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩121,678 | ₩124,136 | ₩121,678 | ₩123,028 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩125,913 | ₩126,782 | ₩121,612 | ₩121,718 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩123,923 | ₩127,770 | ₩123,281 | ₩126,194 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,299 | ₩125,713 | ₩123,308 | ₩124,671 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,224 | ₩128,425 | ₩124,965 | ₩124,991 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩128,091 | ₩128,505 | ₩125,833 | ₩127,169 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,503 | ₩128,746 | ₩126,915 | ₩127,744 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩127,610 | ₩129,253 | ₩124,804 | ₩126,675 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,247 | ₩128,265 | ₩125,539 | ₩128,091 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩126,648 | ₩127,356 | ₩124,885 | ₩126,808 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,410 | ₩127,837 | ₩124,444 | ₩126,140 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,287 | ₩126,448 | ₩124,377 | ₩125,993 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩125,619 | ₩126,728 | ₩123,949 | ₩124,337 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩126,915 | ₩127,530 | ₩125,379 | ₩125,673 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩127,797 | ₩129,280 | ₩127,329 | ₩128,051 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩124,831 | ₩129,026 | ₩124,591 | ₩129,013 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩124,644 | ₩125,593 | ₩122,573 | ₩123,976 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩125,566 | ₩125,579 | ₩121,892 | ₩122,493 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩123,896 | ₩124,965 | ₩122,480 | ₩124,537 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩124,123 | ₩124,845 | ₩122,827 | ₩124,310 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩122,934 | ₩124,644 | ₩121,665 | ₩123,509 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩119,915 | ₩122,306 | ₩119,153 | ₩122,253 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩119,995 | ₩120,423 | ₩118,218 | ₩119,821 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,417 | ₩119,701 | ₩117,417 | ₩119,554 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩117,083 | ₩118,031 | ₩116,709 | ₩117,256 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩116,682 | ₩117,804 | ₩115,613 | ₩116,161 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,155 | ₩120,970 | ₩116,815 | ₩117,083 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩123,709 | ₩123,949 | ₩119,902 | ₩119,928 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩125,018 | ₩126,180 | ₩122,186 | ₩122,253 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩123,990 | ₩125,659 | ₩123,709 | ₩124,684 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩123,762 | ₩126,314 | ₩123,375 | ₩123,843 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩120,062 | ₩122,894 | ₩120,062 | ₩122,627 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,224 | ₩122,280 | ₩119,968 | ₩120,035 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩120,703 | ₩122,213 | ₩119,968 | ₩122,092 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩119,648 | ₩121,184 | ₩118,726 | ₩120,984 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩119,821 | ₩120,757 | ₩118,926 | ₩119,982 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩121,972 | ₩121,972 | ₩117,991 | ₩119,006 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩120,062 | ₩122,239 | ₩119,153 | ₩122,092 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩114,985 | ₩121,692 | ₩114,812 | ₩120,382 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩116,014 | ₩116,014 | ₩113,983 | ₩115,039 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,537 | ₩116,081 | ₩110,483 | ₩115,920 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,552 | ₩113,542 | ₩109,708 | ₩111,725 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩115,760 | ₩117,817 | ₩115,693 | ₩117,470 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩115,680 | ₩116,989 | ₩114,317 | ₩115,453 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩113,890 | ₩115,880 | ₩113,115 | ₩115,186 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,415 | ₩116,508 | ₩114,184 | ₩115,493 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,285 | ₩118,459 | ₩116,829 | ₩117,283 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩117,817 | ₩118,940 | ₩117,283 | ₩118,071 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩118,940 | ₩119,688 | ₩118,419 | ₩118,699 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩119,568 | ₩120,783 | ₩118,405 | ₩118,966 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩119,113 | ₩120,222 | ₩118,285 | ₩119,661 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩117,711 | ₩119,367 | ₩117,243 | ₩118,900 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩118,926 | ₩119,942 | ₩117,617 | ₩118,191 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩117,871 | ₩119,621 | ₩117,230 | ₩119,447 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,392 | ₩118,632 | ₩116,815 | ₩116,896 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,363 | ₩118,285 | ₩116,348 | ₩118,151 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩119,861 | ₩119,875 | ₩116,842 | ₩117,216 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,529 | ₩121,438 | ₩118,953 | ₩119,167 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩122,894 | ₩122,894 | ₩114,237 | ₩119,581 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩122,613 | ₩123,388 | ₩120,810 | ₩123,362 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,142 | ₩123,054 | ₩119,781 | ₩122,106 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,474 | ₩120,997 | ₩118,833 | ₩119,434 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,340 | ₩120,075 | ₩118,325 | ₩119,795 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩119,581 | ₩120,396 | ₩118,606 | ₩120,396 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩118,686 | ₩119,902 | ₩116,869 | ₩118,793 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩122,026 | ₩122,026 | ₩118,298 | ₩118,432 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,291 | ₩122,199 | ₩120,569 | ₩122,026 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩120,676 | ₩122,079 | ₩120,302 | ₩121,010 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩122,881 | ₩123,669 | ₩119,714 | ₩120,209 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩122,854 | ₩123,869 | ₩121,919 | ₩122,400 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,468 | ₩124,096 | ₩122,092 | ₩123,308 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,509 | ₩124,537 | ₩122,293 | ₩122,667 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩122,894 | ₩124,203 | ₩122,333 | ₩123,883 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩122,039 | ₩122,907 | ₩121,358 | ₩122,520 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,472 | ₩122,052 | ₩117,577 | ₩121,144 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩116,642 | ₩118,793 | ₩116,375 | ₩117,564 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,346 | ₩117,310 | ₩114,905 | ₩116,254 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩114,103 | ₩116,067 | ₩113,983 | ₩116,014 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩112,661 | ₩114,077 | ₩112,540 | ₩113,436 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩112,955 | ₩112,955 | ₩110,363 | ₩111,565 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩110,924 | ₩113,636 | ₩110,924 | ₩112,447 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩110,790 | ₩112,367 | ₩110,296 | ₩111,458 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩110,002 | ₩112,567 | ₩110,002 | ₩111,191 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,483 | ₩111,124 | ₩109,855 | ₩110,149 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,353 | ₩113,048 | ₩111,338 | ₩111,432 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩112,059 | ₩113,422 | ₩111,311 | ₩112,781 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,262 | ₩113,542 | ₩112,407 | ₩112,914 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩112,033 | ₩113,916 | ₩110,911 | ₩112,874 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,136 | ₩112,273 | ₩109,374 | ₩111,993 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩110,657 | ₩111,204 | ₩109,174 | ₩109,855 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,174 | ₩111,498 | ₩109,174 | ₩110,577 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,252 | ₩109,374 | ₩107,918 | ₩109,067 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,450 | ₩108,880 | ₩107,450 | ₩108,078 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩108,065 | ₩108,800 | ₩107,010 | ₩107,450 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩106,956 | ₩109,548 | ₩106,956 | ₩108,426 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,399 | ₩109,361 | ₩107,905 | ₩108,893 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,557 | ₩108,987 | ₩106,782 | ₩108,052 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,170 | ₩107,825 | ₩106,088 | ₩107,304 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,199 | ₩109,828 | ₩107,210 | ₩107,263 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩107,744 | ₩109,147 | ₩107,116 | ₩107,985 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,450 | ₩109,174 | ₩106,903 | ₩107,197 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩107,010 | ₩108,760 | ₩106,742 | ₩107,998 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩107,063 | ₩108,479 | ₩106,649 | ₩107,384 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩106,876 | ₩109,401 | ₩105,927 | ₩108,599 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩103,790 | ₩104,725 | ₩103,242 | ₩103,964 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,242 | ₩104,284 | ₩103,028 | ₩103,042 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩102,761 | ₩103,523 | ₩102,441 | ₩103,509 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,376 | ₩104,939 | ₩102,948 | ₩103,883 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,246 | ₩105,246 | ₩102,160 | ₩103,309 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,168 | ₩106,181 | ₩104,926 | ₩105,260 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩106,088 | ₩107,143 | ₩105,714 | ₩105,847 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,553 | ₩107,611 | ₩105,553 | ₩106,382 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩105,861 | ₩106,595 | ₩104,685 | ₩105,513 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,336 | ₩106,115 | ₩103,189 | ₩105,406 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩102,908 | ₩104,097 | ₩102,681 | ₩103,576 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩101,706 | ₩103,322 | ₩101,679 | ₩103,135 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩102,067 | ₩102,761 | ₩101,465 | ₩102,427 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩103,015 | ₩103,723 | ₩102,173 | ₩102,374 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,360 | ₩103,723 | ₩102,254 | ₩103,603 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩100,998 | ₩101,425 | ₩100,330 | ₩101,158 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩98,780 | ₩101,318 | ₩98,780 | ₩101,318 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩98,045 | ₩99,368 | ₩96,562 | ₩99,087 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩98,660 | ₩99,675 | ₩97,377 | ₩98,673 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩98,967 | ₩99,488 | ₩97,190 | ₩97,564 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,526 | ₩98,633 | ₩95,814 | ₩97,511 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,315 | ₩99,315 | ₩97,030 | ₩97,391 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,461 | ₩100,423 | ₩98,940 | ₩99,461 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,542 | ₩100,263 | ₩98,166 | ₩99,528 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,458 | ₩99,034 | ₩97,284 | ₩98,647 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩98,940 | ₩99,608 | ₩97,311 | ₩97,858 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,192 | ₩98,566 | ₩96,295 | ₩96,883 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩98,793 | ₩99,154 | ₩96,977 | ₩97,458 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,395 | ₩100,316 | ₩98,246 | ₩99,181 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,580 | ₩101,078 | ₩96,843 | ₩100,450 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩96,816 | ₩97,792 | ₩96,215 | ₩97,311 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩98,005 | ₩98,005 | ₩96,175 | ₩96,402 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,587 | ₩97,751 | ₩94,559 | ₩97,110 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩96,749 | ₩98,513 | ₩95,627 | ₩96,870 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩98,005 | ₩98,914 | ₩95,681 | ₩97,230 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩96,656 | ₩97,618 | ₩94,358 | ₩97,444 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩97,792 | ₩98,393 | ₩95,761 | ₩98,219 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,351 | ₩99,515 | ₩96,629 | ₩99,248 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,291 | ₩98,085 | ₩93,557 | ₩98,045 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,599 | ₩95,307 | ₩92,207 | ₩94,398 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,520 | ₩97,110 | ₩95,160 | ₩96,335 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,206 | ₩98,206 | ₩94,759 | ₩95,828 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩98,072 | ₩99,168 | ₩96,870 | ₩98,620 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩95,975 | ₩97,070 | ₩94,425 | ₩96,830 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,612 | ₩96,162 | ₩94,171 | ₩95,707 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩98,887 | ₩99,582 | ₩94,385 | ₩94,639 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩98,914 | ₩99,528 | ₩97,043 | ₩98,393 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩97,645 | ₩98,793 | ₩97,230 | ₩98,152 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,351 | ₩98,005 | ₩95,841 | ₩97,872 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,587 | ₩97,564 | ₩95,494 | ₩97,404 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩93,891 | ₩96,843 | ₩93,463 | ₩95,707 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,400 | ₩95,921 | ₩93,249 | ₩94,612 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩95,868 | ₩96,282 | ₩94,118 | ₩95,400 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩95,774 | ₩97,083 | ₩94,492 | ₩95,841 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,315 | ₩101,145 | ₩95,587 | ₩95,788 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩94,772 | ₩101,038 | ₩93,436 | ₩99,608 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩103,015 | ₩104,765 | ₩100,918 | ₩101,078 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩102,748 | ₩103,723 | ₩102,133 | ₩102,828 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩102,093 | ₩103,135 | ₩101,292 | ₩102,280 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,599 | ₩102,454 | ₩101,158 | ₩102,160 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩100,691 | ₩101,906 | ₩99,862 | ₩101,492 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩102,922 | ₩103,135 | ₩101,305 | ₩101,920 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩101,065 | ₩102,294 | ₩100,463 | ₩101,920 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩101,839 | ₩101,839 | ₩100,904 | ₩101,345 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩101,866 | ₩103,109 | ₩101,225 | ₩102,053 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,347 | ₩102,681 | ₩100,664 | ₩101,666 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,173 | ₩102,801 | ₩101,465 | ₩102,788 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩101,759 | ₩102,654 | ₩101,078 | ₩102,467 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,105 | ₩102,093 | ₩100,490 | ₩100,838 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩102,681 | ₩103,362 | ₩100,290 | ₩101,652 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩106,916 | ₩107,611 | ₩103,269 | ₩103,389 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,195 | ₩107,571 | ₩105,513 | ₩106,636 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,212 | ₩108,426 | ₩105,447 | ₩105,981 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩107,076 | ₩108,078 | ₩106,048 | ₩106,956 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,210 | ₩108,065 | ₩107,183 | ₩107,263 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,273 | ₩107,477 | ₩104,805 | ₩107,370 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,593 | ₩105,593 | ₩103,563 | ₩104,752 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,284 | ₩105,513 | ₩102,975 | ₩105,086 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩101,799 | ₩105,794 | ₩101,399 | ₩104,618 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,202 | ₩103,616 | ₩102,240 | ₩103,175 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩104,738 | ₩104,738 | ₩103,456 | ₩103,536 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩105,019 | ₩105,166 | ₩104,271 | ₩104,632 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,420 | ₩106,021 | ₩104,418 | ₩104,966 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩105,634 | ₩105,874 | ₩104,805 | ₩105,326 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩105,914 | ₩106,115 | ₩105,300 | ₩105,607 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,500 | ₩106,582 | ₩105,126 | ₩106,061 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩105,620 | ₩106,609 | ₩104,845 | ₩105,126 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,141 | ₩107,157 | ₩105,126 | ₩105,861 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩103,870 | ₩106,302 | ₩102,975 | ₩106,155 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,509 | ₩104,592 | ₩102,988 | ₩104,084 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,429 | ₩103,750 | ₩102,561 | ₩103,563 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,586 | ₩103,870 | ₩101,586 | ₩103,015 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,494 | ₩103,122 | ₩101,773 | ₩103,028 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,502 | ₩102,841 | ₩99,127 | ₩102,200 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,219 | ₩99,475 | ₩97,538 | ₩99,208 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩97,685 | ₩98,807 | ₩97,110 | ₩98,032 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,433 | ₩99,127 | ₩95,814 | ₩97,284 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩100,971 | ₩100,971 | ₩99,074 | ₩99,248 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩98,072 | ₩98,780 | ₩97,564 | ₩97,979 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,261 | ₩99,555 | ₩97,792 | ₩98,259 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩100,851 | ₩100,904 | ₩98,914 | ₩99,261 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,145 | ₩101,733 | ₩100,343 | ₩100,463 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩102,027 | ₩102,694 | ₩101,412 | ₩101,492 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,574 | ₩102,868 | ₩101,599 | ₩102,040 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩101,839 | ₩103,269 | ₩101,332 | ₩102,267 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩100,851 | ₩101,439 | ₩100,036 | ₩101,078 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩102,000 | ₩102,708 | ₩100,544 | ₩101,078 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,175 | ₩104,044 | ₩101,425 | ₩101,920 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩102,668 | ₩103,509 | ₩101,679 | ₩102,200 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩100,757 | ₩102,841 | ₩100,517 | ₩102,494 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,454 | ₩102,601 | ₩100,797 | ₩101,425 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,507 | ₩103,643 | ₩101,412 | ₩102,828 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,135 | ₩104,204 | ₩102,467 | ₩102,868 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩101,946 | ₩104,151 | ₩101,946 | ₩103,322 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,269 | ₩103,937 | ₩101,893 | ₩101,973 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,231 | ₩105,219 | ₩103,242 | ₩103,309 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩101,906 | ₩104,672 | ₩101,051 | ₩104,404 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩102,761 | ₩103,977 | ₩101,960 | ₩102,574 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩105,019 | ₩105,153 | ₩101,866 | ₩102,561 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,461 | ₩105,527 | ₩99,461 | ₩104,471 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,404 | ₩98,433 | ₩96,469 | ₩97,431 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,272 | ₩98,433 | ₩97,244 | ₩98,085 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩100,063 | ₩100,664 | ₩98,099 | ₩98,192 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,141 | ₩100,597 | ₩99,074 | ₩100,009 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,238 | ₩101,305 | ₩99,689 | ₩99,769 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,267 | ₩102,467 | ₩101,185 | ₩101,265 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩101,706 | ₩102,467 | ₩101,385 | ₩101,639 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,160 | ₩102,414 | ₩101,465 | ₩102,080 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,334 | ₩103,362 | ₩101,238 | ₩101,813 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,519 | ₩102,841 | ₩101,198 | ₩102,307 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,198 | ₩101,693 | ₩100,610 | ₩101,131 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,540 | ₩100,851 | ₩98,446 | ₩100,811 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩100,824 | ₩101,105 | ₩98,326 | ₩98,446 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,240 | ₩102,948 | ₩100,784 | ₩101,439 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,250 | ₩102,360 | ₩100,250 | ₩102,347 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩101,960 | ₩102,414 | ₩100,303 | ₩100,811 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩102,815 | ₩103,603 | ₩101,118 | ₩101,332 | -1.44% | 141만 |
|---|