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 | ₩122,804 | ₩125,263 | ₩122,216 | ₩122,497 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,434 | ₩125,463 | ₩122,256 | ₩123,793 | -0.52% | 240.5만 |
| 2026.10.07 | ₩121,615 | ₩124,795 | ₩120,506 | ₩124,541 | +2.41% | 257.1만 |
| 2026.10.06 | ₩119,757 | ₩124,368 | ₩119,597 | ₩122,711 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,256 | ₩121,561 | ₩116,256 | ₩120,172 | +3.37% | 175만 |
| 2026.10.02 | ₩117,927 | ₩118,969 | ₩117,659 | ₩118,354 | +0.36% | 105.7만 |
| 2026.10.01 | ₩116,818 | ₩117,713 | ₩114,639 | ₩117,700 | +0.75% | 112.5만 |
| 2026.09.30 | ₩117,686 | ₩119,169 | ₩116,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,232 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,227 | ₩121,601 | ₩117,125 | ₩117,913 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩122,096 | ₩123,606 | ₩121,708 | ₩121,762 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩121,708 | ₩124,167 | ₩121,708 | ₩123,058 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩125,944 | ₩126,813 | ₩121,642 | ₩121,748 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩123,953 | ₩127,802 | ₩123,312 | ₩126,225 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,330 | ₩125,744 | ₩123,339 | ₩124,702 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,256 | ₩128,457 | ₩124,996 | ₩125,022 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩128,123 | ₩128,537 | ₩125,864 | ₩127,200 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,535 | ₩128,777 | ₩126,947 | ₩127,775 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩127,641 | ₩129,285 | ₩124,835 | ₩126,706 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,278 | ₩128,296 | ₩125,570 | ₩128,123 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩126,679 | ₩127,388 | ₩124,915 | ₩126,840 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,441 | ₩127,869 | ₩124,474 | ₩126,172 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,319 | ₩126,479 | ₩124,408 | ₩126,025 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩125,650 | ₩126,760 | ₩123,980 | ₩124,368 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩126,947 | ₩127,561 | ₩125,410 | ₩125,704 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩127,829 | ₩129,312 | ₩127,361 | ₩128,082 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩124,862 | ₩129,058 | ₩124,621 | ₩129,045 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩124,675 | ₩125,624 | ₩122,604 | ₩124,007 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩125,597 | ₩125,610 | ₩121,922 | ₩122,524 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩123,927 | ₩124,996 | ₩122,510 | ₩124,568 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩124,154 | ₩124,875 | ₩122,858 | ₩124,341 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩122,964 | ₩124,675 | ₩121,695 | ₩123,539 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩119,944 | ₩122,336 | ₩119,183 | ₩122,283 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩120,025 | ₩120,452 | ₩118,247 | ₩119,851 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,446 | ₩119,731 | ₩117,446 | ₩119,584 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩117,112 | ₩118,060 | ₩116,737 | ₩117,285 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩116,711 | ₩117,833 | ₩115,642 | ₩116,190 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,185 | ₩121,000 | ₩116,844 | ₩117,112 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩123,740 | ₩123,980 | ₩119,931 | ₩119,958 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩125,049 | ₩126,212 | ₩122,216 | ₩122,283 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩124,020 | ₩125,690 | ₩123,740 | ₩124,715 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩123,793 | ₩126,345 | ₩123,405 | ₩123,873 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩120,091 | ₩122,924 | ₩120,091 | ₩122,657 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,254 | ₩122,310 | ₩119,998 | ₩120,065 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩120,733 | ₩122,243 | ₩119,998 | ₩122,123 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩119,677 | ₩121,214 | ₩118,755 | ₩121,014 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩119,851 | ₩120,786 | ₩118,956 | ₩120,011 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩122,002 | ₩122,002 | ₩118,020 | ₩119,036 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩120,091 | ₩122,270 | ₩119,183 | ₩122,123 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩115,014 | ₩121,722 | ₩114,840 | ₩120,412 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩116,043 | ₩116,043 | ₩114,011 | ₩115,067 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,564 | ₩116,109 | ₩110,510 | ₩115,949 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,579 | ₩113,570 | ₩109,735 | ₩111,753 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩115,789 | ₩117,847 | ₩115,722 | ₩117,499 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩115,708 | ₩117,018 | ₩114,345 | ₩115,481 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩113,918 | ₩115,909 | ₩113,143 | ₩115,214 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,443 | ₩116,537 | ₩114,212 | ₩115,521 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,314 | ₩118,488 | ₩116,858 | ₩117,312 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩117,847 | ₩118,969 | ₩117,312 | ₩118,100 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩118,969 | ₩119,717 | ₩118,448 | ₩118,728 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩119,597 | ₩120,813 | ₩118,434 | ₩118,996 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩119,143 | ₩120,252 | ₩118,314 | ₩119,691 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩117,740 | ₩119,397 | ₩117,272 | ₩118,929 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩118,956 | ₩119,971 | ₩117,646 | ₩118,221 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩117,900 | ₩119,651 | ₩117,259 | ₩119,477 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,421 | ₩118,662 | ₩116,844 | ₩116,925 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,392 | ₩118,314 | ₩116,377 | ₩118,181 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩119,891 | ₩119,904 | ₩116,871 | ₩117,245 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,559 | ₩121,468 | ₩118,982 | ₩119,196 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩122,924 | ₩122,924 | ₩114,265 | ₩119,610 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩122,644 | ₩123,419 | ₩120,840 | ₩123,392 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,172 | ₩123,085 | ₩119,811 | ₩122,136 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,504 | ₩121,027 | ₩118,862 | ₩119,463 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,370 | ₩120,105 | ₩118,354 | ₩119,824 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩119,610 | ₩120,426 | ₩118,635 | ₩120,426 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩118,715 | ₩119,931 | ₩116,898 | ₩118,822 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩122,056 | ₩122,056 | ₩118,328 | ₩118,461 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,321 | ₩122,230 | ₩120,599 | ₩122,056 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩120,706 | ₩122,109 | ₩120,332 | ₩121,040 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩122,911 | ₩123,699 | ₩119,744 | ₩120,238 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩122,884 | ₩123,900 | ₩121,949 | ₩122,430 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,499 | ₩124,127 | ₩122,123 | ₩123,339 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,539 | ₩124,568 | ₩122,323 | ₩122,697 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩122,924 | ₩124,234 | ₩122,363 | ₩123,913 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩122,069 | ₩122,938 | ₩121,388 | ₩122,550 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,501 | ₩122,083 | ₩117,606 | ₩121,174 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩116,671 | ₩118,822 | ₩116,403 | ₩117,593 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,374 | ₩117,339 | ₩114,933 | ₩116,283 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩114,132 | ₩116,096 | ₩114,011 | ₩116,043 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩112,688 | ₩114,105 | ₩112,568 | ₩113,464 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩112,982 | ₩112,982 | ₩110,390 | ₩111,593 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩110,951 | ₩113,664 | ₩110,951 | ₩112,475 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩110,818 | ₩112,395 | ₩110,323 | ₩111,486 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩110,029 | ₩112,595 | ₩110,029 | ₩111,219 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,510 | ₩111,152 | ₩109,882 | ₩110,176 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,381 | ₩113,076 | ₩111,366 | ₩111,459 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩112,087 | ₩113,450 | ₩111,339 | ₩112,809 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,290 | ₩113,570 | ₩112,435 | ₩112,942 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩112,060 | ₩113,945 | ₩110,938 | ₩112,902 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,163 | ₩112,301 | ₩109,401 | ₩112,020 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩110,684 | ₩111,232 | ₩109,201 | ₩109,882 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,201 | ₩111,526 | ₩109,201 | ₩110,604 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,279 | ₩109,401 | ₩107,945 | ₩109,094 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,477 | ₩108,907 | ₩107,477 | ₩108,105 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩108,092 | ₩108,827 | ₩107,036 | ₩107,477 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩106,983 | ₩109,575 | ₩106,983 | ₩108,452 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,426 | ₩109,388 | ₩107,931 | ₩108,920 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,584 | ₩109,014 | ₩106,809 | ₩108,078 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,196 | ₩107,851 | ₩106,114 | ₩107,330 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,225 | ₩109,856 | ₩107,236 | ₩107,290 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩107,771 | ₩109,174 | ₩107,143 | ₩108,012 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,477 | ₩109,201 | ₩106,929 | ₩107,223 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩107,036 | ₩108,787 | ₩106,769 | ₩108,025 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩107,089 | ₩108,506 | ₩106,675 | ₩107,410 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩106,902 | ₩109,428 | ₩105,954 | ₩108,626 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩103,816 | ₩104,751 | ₩103,268 | ₩103,989 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,268 | ₩104,310 | ₩103,054 | ₩103,067 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩102,787 | ₩103,548 | ₩102,466 | ₩103,535 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,401 | ₩104,965 | ₩102,974 | ₩103,909 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,272 | ₩105,272 | ₩102,185 | ₩103,335 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,194 | ₩106,208 | ₩104,951 | ₩105,286 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩106,114 | ₩107,170 | ₩105,740 | ₩105,873 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,579 | ₩107,637 | ₩105,579 | ₩106,408 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩105,887 | ₩106,622 | ₩104,711 | ₩105,539 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,361 | ₩106,141 | ₩103,214 | ₩105,432 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩102,934 | ₩104,123 | ₩102,706 | ₩103,602 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩101,731 | ₩103,348 | ₩101,704 | ₩103,161 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩102,092 | ₩102,787 | ₩101,490 | ₩102,453 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩103,041 | ₩103,749 | ₩102,199 | ₩102,399 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,386 | ₩103,749 | ₩102,279 | ₩103,629 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩101,023 | ₩101,450 | ₩100,355 | ₩101,183 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩98,805 | ₩101,343 | ₩98,805 | ₩101,343 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩98,070 | ₩99,393 | ₩96,586 | ₩99,112 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩98,684 | ₩99,700 | ₩97,401 | ₩98,698 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩98,992 | ₩99,513 | ₩97,214 | ₩97,589 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,551 | ₩98,658 | ₩95,838 | ₩97,535 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,339 | ₩99,339 | ₩97,054 | ₩97,415 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,486 | ₩100,448 | ₩98,965 | ₩99,486 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,566 | ₩100,288 | ₩98,190 | ₩99,553 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,482 | ₩99,058 | ₩97,308 | ₩98,671 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩98,965 | ₩99,633 | ₩97,335 | ₩97,883 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,217 | ₩98,591 | ₩96,319 | ₩96,907 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩98,818 | ₩99,179 | ₩97,001 | ₩97,482 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,419 | ₩100,341 | ₩98,270 | ₩99,205 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,604 | ₩101,103 | ₩96,867 | ₩100,475 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩96,840 | ₩97,816 | ₩96,239 | ₩97,335 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩98,030 | ₩98,030 | ₩96,199 | ₩96,426 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,611 | ₩97,776 | ₩94,582 | ₩97,134 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩96,773 | ₩98,537 | ₩95,651 | ₩96,894 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩98,030 | ₩98,938 | ₩95,704 | ₩97,254 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩96,680 | ₩97,642 | ₩94,381 | ₩97,468 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩97,816 | ₩98,417 | ₩95,785 | ₩98,243 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,375 | ₩99,539 | ₩96,653 | ₩99,272 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,315 | ₩98,110 | ₩93,580 | ₩98,070 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,622 | ₩95,330 | ₩92,230 | ₩94,422 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,544 | ₩97,134 | ₩95,183 | ₩96,359 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,230 | ₩98,230 | ₩94,782 | ₩95,851 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩98,096 | ₩99,192 | ₩96,894 | ₩98,644 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩95,998 | ₩97,094 | ₩94,448 | ₩96,854 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,635 | ₩96,185 | ₩94,194 | ₩95,731 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩98,911 | ₩99,606 | ₩94,408 | ₩94,662 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩98,938 | ₩99,553 | ₩97,067 | ₩98,417 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩97,669 | ₩98,818 | ₩97,254 | ₩98,176 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,375 | ₩98,030 | ₩95,865 | ₩97,896 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,611 | ₩97,589 | ₩95,517 | ₩97,428 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩93,914 | ₩96,867 | ₩93,486 | ₩95,731 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,424 | ₩95,945 | ₩93,272 | ₩94,635 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩95,891 | ₩96,306 | ₩94,141 | ₩95,424 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩95,798 | ₩97,107 | ₩94,515 | ₩95,865 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,339 | ₩101,170 | ₩95,611 | ₩95,811 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩94,796 | ₩101,063 | ₩93,459 | ₩99,633 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩103,041 | ₩104,791 | ₩100,943 | ₩101,103 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩102,773 | ₩103,749 | ₩102,159 | ₩102,853 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩102,119 | ₩103,161 | ₩101,317 | ₩102,306 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,624 | ₩102,479 | ₩101,183 | ₩102,185 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩100,715 | ₩101,931 | ₩99,887 | ₩101,517 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩102,947 | ₩103,161 | ₩101,330 | ₩101,945 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩101,090 | ₩102,319 | ₩100,488 | ₩101,945 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩101,865 | ₩101,865 | ₩100,929 | ₩101,370 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩101,891 | ₩103,134 | ₩101,250 | ₩102,078 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,372 | ₩102,706 | ₩100,689 | ₩101,691 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,199 | ₩102,827 | ₩101,490 | ₩102,813 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩101,784 | ₩102,680 | ₩101,103 | ₩102,493 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,130 | ₩102,119 | ₩100,515 | ₩100,862 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩102,706 | ₩103,388 | ₩100,315 | ₩101,678 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩106,942 | ₩107,637 | ₩103,294 | ₩103,415 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,221 | ₩107,597 | ₩105,539 | ₩106,662 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,239 | ₩108,452 | ₩105,473 | ₩106,007 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩107,103 | ₩108,105 | ₩106,074 | ₩106,983 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,236 | ₩108,092 | ₩107,210 | ₩107,290 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,299 | ₩107,504 | ₩104,831 | ₩107,397 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,620 | ₩105,620 | ₩103,588 | ₩104,778 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,310 | ₩105,539 | ₩103,000 | ₩105,112 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩101,825 | ₩105,820 | ₩101,424 | ₩104,644 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,228 | ₩103,642 | ₩102,266 | ₩103,201 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩104,764 | ₩104,764 | ₩103,482 | ₩103,562 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩105,045 | ₩105,192 | ₩104,297 | ₩104,657 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,446 | ₩106,047 | ₩104,444 | ₩104,992 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩105,660 | ₩105,900 | ₩104,831 | ₩105,352 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩105,940 | ₩106,141 | ₩105,326 | ₩105,633 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,526 | ₩106,608 | ₩105,152 | ₩106,087 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩105,646 | ₩106,635 | ₩104,871 | ₩105,152 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,167 | ₩107,183 | ₩105,152 | ₩105,887 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩103,896 | ₩106,328 | ₩103,000 | ₩106,181 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,535 | ₩104,617 | ₩103,014 | ₩104,110 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,455 | ₩103,776 | ₩102,586 | ₩103,588 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,611 | ₩103,896 | ₩101,611 | ₩103,041 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,519 | ₩103,147 | ₩101,798 | ₩103,054 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,526 | ₩102,867 | ₩99,152 | ₩102,225 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,243 | ₩99,499 | ₩97,562 | ₩99,232 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩97,709 | ₩98,831 | ₩97,134 | ₩98,056 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,457 | ₩99,152 | ₩95,838 | ₩97,308 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩100,996 | ₩100,996 | ₩99,099 | ₩99,272 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩98,096 | ₩98,805 | ₩97,589 | ₩98,003 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,286 | ₩99,580 | ₩97,816 | ₩98,283 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩100,876 | ₩100,929 | ₩98,938 | ₩99,286 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,170 | ₩101,758 | ₩100,368 | ₩100,488 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩102,052 | ₩102,720 | ₩101,437 | ₩101,517 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,600 | ₩102,894 | ₩101,624 | ₩102,065 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩101,865 | ₩103,294 | ₩101,357 | ₩102,292 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩100,876 | ₩101,464 | ₩100,061 | ₩101,103 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩102,025 | ₩102,733 | ₩100,568 | ₩101,103 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,201 | ₩104,069 | ₩101,450 | ₩101,945 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩102,693 | ₩103,535 | ₩101,704 | ₩102,225 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩100,782 | ₩102,867 | ₩100,542 | ₩102,519 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,479 | ₩102,626 | ₩100,822 | ₩101,450 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,533 | ₩103,669 | ₩101,437 | ₩102,853 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,161 | ₩104,230 | ₩102,493 | ₩102,894 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩101,972 | ₩104,176 | ₩101,972 | ₩103,348 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,294 | ₩103,963 | ₩101,918 | ₩101,998 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,257 | ₩105,245 | ₩103,268 | ₩103,335 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩101,931 | ₩104,698 | ₩101,076 | ₩104,430 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩102,787 | ₩104,003 | ₩101,985 | ₩102,600 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩105,045 | ₩105,179 | ₩101,891 | ₩102,586 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,486 | ₩105,553 | ₩99,486 | ₩104,497 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,428 | ₩98,457 | ₩96,493 | ₩97,455 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,297 | ₩98,457 | ₩97,268 | ₩98,110 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩100,087 | ₩100,689 | ₩98,123 | ₩98,217 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,165 | ₩100,622 | ₩99,099 | ₩100,034 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,263 | ₩101,330 | ₩99,713 | ₩99,793 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,292 | ₩102,493 | ₩101,210 | ₩101,290 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩101,731 | ₩102,493 | ₩101,410 | ₩101,664 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,185 | ₩102,439 | ₩101,490 | ₩102,105 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,359 | ₩103,388 | ₩101,263 | ₩101,838 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,544 | ₩102,867 | ₩101,223 | ₩102,332 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,223 | ₩101,718 | ₩100,635 | ₩101,156 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,564 | ₩100,876 | ₩98,470 | ₩100,836 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩100,849 | ₩101,130 | ₩98,350 | ₩98,470 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,266 | ₩102,974 | ₩100,809 | ₩101,464 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,274 | ₩102,386 | ₩100,274 | ₩102,372 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩101,985 | ₩102,439 | ₩100,328 | ₩100,836 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩102,840 | ₩103,629 | ₩101,143 | ₩101,357 | -1.44% | 141만 |
|---|