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 | ₩122,761 | ₩125,219 | ₩122,173 | ₩122,454 | -0.25% | 124.3만 |
| 2026.10.08 | ₩124,391 | ₩125,419 | ₩122,213 | ₩123,749 | -0.52% | 240.5만 |
| 2026.10.07 | ₩121,572 | ₩124,751 | ₩120,463 | ₩124,497 | +2.41% | 257.1만 |
| 2026.10.06 | ₩119,715 | ₩124,324 | ₩119,555 | ₩122,667 | +2.47% | 203.5만 |
| 2026.10.05 | ₩116,215 | ₩121,519 | ₩116,215 | ₩120,129 | +3.37% | 175만 |
| 2026.10.02 | ₩117,885 | ₩118,927 | ₩117,618 | ₩118,313 | +0.36% | 105.7만 |
| 2026.10.01 | ₩116,777 | ₩117,671 | ₩114,599 | ₩117,658 | +0.75% | 112.5만 |
| 2026.09.30 | ₩117,645 | ₩119,128 | ₩116,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,191 |
| -0.39% |
| 136.4만 |
| 2026.09.29 | ₩121,185 | ₩121,559 | ₩117,084 | ₩117,872 | -2.73% | 178.8만 |
|---|
| 2026.09.28 | ₩122,053 | ₩123,562 | ₩121,666 | ₩121,719 | -0.27% | 134.7만 |
|---|
| 2026.09.25 | ₩121,666 | ₩124,123 | ₩121,666 | ₩123,015 | +1.11% | 147.1만 |
|---|
| 2026.09.24 | ₩125,900 | ₩126,768 | ₩121,599 | ₩121,706 | -3.33% | 195.8만 |
|---|
| 2026.09.23 | ₩123,910 | ₩127,757 | ₩123,269 | ₩126,181 | +1.83% | 179.2만 |
|---|
| 2026.09.22 | ₩125,286 | ₩125,700 | ₩123,295 | ₩124,658 | -0.50% | 197.5만 |
|---|
| 2026.09.21 | ₩128,211 | ₩128,411 | ₩124,952 | ₩124,978 | -2.52% | 153.7만 |
|---|
| 2026.09.18 | ₩128,077 | ₩128,492 | ₩125,820 | ₩127,156 | -0.72% | 625만 |
|---|
| 2026.09.17 | ₩127,490 | ₩128,732 | ₩126,902 | ₩127,730 | +0.19% | 226.4만 |
|---|
| 2026.09.16 | ₩127,597 | ₩129,240 | ₩124,791 | ₩126,662 | -0.73% | 354만 |
|---|
| 2026.09.15 | ₩126,234 | ₩128,251 | ₩125,526 | ₩128,077 | +1.46% | 277.4만 |
|---|
| 2026.09.14 | ₩126,635 | ₩127,343 | ₩124,872 | ₩126,795 | +0.13% | 287.8만 |
|---|
| 2026.09.11 | ₩127,396 | ₩127,824 | ₩124,431 | ₩126,127 | -1.00% | 195.9만 |
|---|
| 2026.09.10 | ₩126,274 | ₩126,434 | ₩124,364 | ₩125,980 | -0.23% | 156만 |
|---|
| 2026.09.09 | ₩125,606 | ₩126,715 | ₩123,936 | ₩124,324 | -1.02% | 106만 |
|---|
| 2026.09.08 | ₩126,902 | ₩127,516 | ₩125,366 | ₩125,660 | -0.98% | 119.6만 |
|---|
| 2026.09.04 | ₩127,784 | ₩129,266 | ₩127,316 | ₩128,037 | +0.20% | 129.7만 |
|---|
| 2026.09.03 | ₩124,818 | ₩129,013 | ₩124,578 | ₩128,999 | +3.35% | 134.1만 |
|---|
| 2026.09.02 | ₩124,631 | ₩125,580 | ₩122,561 | ₩123,963 | -0.54% | 104만 |
|---|
| 2026.09.01 | ₩125,553 | ₩125,566 | ₩121,879 | ₩122,480 | -2.45% | 144.5만 |
|---|
| 2026.08.31 | ₩123,883 | ₩124,952 | ₩122,467 | ₩124,524 | +0.52% | 146.2만 |
|---|
| 2026.08.28 | ₩124,110 | ₩124,831 | ₩122,814 | ₩124,297 | +0.15% | 154.6만 |
|---|
| 2026.08.27 | ₩122,921 | ₩124,631 | ₩121,652 | ₩123,496 | +0.47% | 147.7만 |
|---|
| 2026.08.26 | ₩119,902 | ₩122,293 | ₩119,141 | ₩122,240 | +1.95% | 160.3만 |
|---|
| 2026.08.25 | ₩119,982 | ₩120,410 | ₩118,206 | ₩119,809 | -0.14% | 108.4만 |
|---|
| 2026.08.24 | ₩117,404 | ₩119,689 | ₩117,404 | ₩119,542 | +1.82% | 107.2만 |
|---|
| 2026.08.21 | ₩117,070 | ₩118,019 | ₩116,696 | ₩117,244 | +0.15% | 104.4만 |
|---|
| 2026.08.20 | ₩116,670 | ₩117,792 | ₩115,601 | ₩116,149 | -0.45% | 109.4만 |
|---|
| 2026.08.19 | ₩120,143 | ₩120,958 | ₩116,803 | ₩117,070 | -2.56% | 137.9만 |
|---|
| 2026.08.18 | ₩123,696 | ₩123,936 | ₩119,889 | ₩119,916 | -3.06% | 107.1만 |
|---|
| 2026.08.17 | ₩125,005 | ₩126,167 | ₩122,173 | ₩122,240 | -2.21% | 102.6만 |
|---|
| 2026.08.14 | ₩123,977 | ₩125,646 | ₩123,696 | ₩124,671 | +0.56% | 124.8만 |
|---|
| 2026.08.13 | ₩123,749 | ₩126,301 | ₩123,362 | ₩123,830 | +0.06% | 102.6만 |
|---|
| 2026.08.12 | ₩120,049 | ₩122,881 | ₩120,049 | ₩122,614 | +2.14% | 136.3만 |
|---|
| 2026.08.11 | ₩121,211 | ₩122,267 | ₩119,956 | ₩120,023 | -0.98% | 151.4만 |
|---|
| 2026.08.10 | ₩120,690 | ₩122,200 | ₩119,956 | ₩122,080 | +1.15% | 107.7만 |
|---|
| 2026.08.07 | ₩119,635 | ₩121,171 | ₩118,713 | ₩120,971 | +1.12% | 144.8만 |
|---|
| 2026.08.06 | ₩119,809 | ₩120,744 | ₩118,914 | ₩119,969 | +0.13% | 93.8만 |
|---|
| 2026.08.05 | ₩121,959 | ₩121,959 | ₩117,979 | ₩118,994 | -2.43% | 175.4만 |
|---|
| 2026.08.04 | ₩120,049 | ₩122,227 | ₩119,141 | ₩122,080 | +1.69% | 134.9만 |
|---|
| 2026.08.03 | ₩114,973 | ₩121,679 | ₩114,800 | ₩120,370 | +4.69% | 211.3만 |
|---|
| 2026.07.31 | ₩116,002 | ₩116,002 | ₩113,971 | ₩115,027 | -0.84% | 139.2만 |
|---|
| 2026.07.30 | ₩110,525 | ₩116,069 | ₩110,471 | ₩115,908 | +4.87% | 243.7만 |
|---|
| 2026.07.29 | ₩111,540 | ₩113,530 | ₩109,697 | ₩111,714 | +0.16% | 276.1만 |
|---|
| 2026.07.28 | ₩115,748 | ₩117,805 | ₩115,681 | ₩117,458 | +1.48% | 193.4만 |
|---|
| 2026.07.27 | ₩115,668 | ₩116,977 | ₩114,305 | ₩115,441 | -0.20% | 231.8만 |
|---|
| 2026.07.24 | ₩113,878 | ₩115,868 | ₩113,103 | ₩115,174 | +1.14% | 141.1만 |
|---|
| 2026.07.23 | ₩116,402 | ₩116,496 | ₩114,172 | ₩115,481 | -0.79% | 198.4만 |
|---|
| 2026.07.22 | ₩118,273 | ₩118,446 | ₩116,817 | ₩117,271 | -0.85% | 74.9만 |
|---|
| 2026.07.21 | ₩117,805 | ₩118,927 | ₩117,271 | ₩118,059 | +0.22% | 95.3만 |
|---|
| 2026.07.20 | ₩118,927 | ₩119,675 | ₩118,406 | ₩118,687 | -0.20% | 78.2만 |
|---|
| 2026.07.17 | ₩119,555 | ₩120,771 | ₩118,393 | ₩118,954 | -0.50% | 114.8만 |
|---|
| 2026.07.16 | ₩119,101 | ₩120,210 | ₩118,273 | ₩119,649 | +0.46% | 82만 |
|---|
| 2026.07.15 | ₩117,698 | ₩119,355 | ₩117,231 | ₩118,887 | +1.01% | 132.3만 |
|---|
| 2026.07.14 | ₩118,914 | ₩119,929 | ₩117,605 | ₩118,179 | -0.62% | 152만 |
|---|
| 2026.07.13 | ₩117,859 | ₩119,608 | ₩117,217 | ₩119,435 | +1.34% | 134.9만 |
|---|
| 2026.07.10 | ₩118,379 | ₩118,620 | ₩116,803 | ₩116,883 | -1.26% | 131.5만 |
|---|
| 2026.07.09 | ₩117,351 | ₩118,273 | ₩116,336 | ₩118,139 | +0.67% | 133.5만 |
|---|
| 2026.07.08 | ₩119,849 | ₩119,862 | ₩116,830 | ₩117,204 | -2.21% | 132.2만 |
|---|
| 2026.07.07 | ₩120,517 | ₩121,425 | ₩118,941 | ₩119,154 | -1.13% | 209.2만 |
|---|
| 2026.07.06 | ₩122,881 | ₩122,881 | ₩114,225 | ₩119,568 | -2.70% | 274.4만 |
|---|
| 2026.07.02 | ₩122,601 | ₩123,375 | ₩120,797 | ₩123,349 | +0.61% | 92.6만 |
|---|
| 2026.07.01 | ₩120,129 | ₩123,041 | ₩119,769 | ₩122,093 | +1.63% | 134.3만 |
|---|
| 2026.06.30 | ₩119,461 | ₩120,984 | ₩118,820 | ₩119,421 | -0.03% | 119.5만 |
|---|
| 2026.06.29 | ₩119,328 | ₩120,063 | ₩118,313 | ₩119,782 | +0.38% | 126.5만 |
|---|
| 2026.06.26 | ₩119,568 | ₩120,383 | ₩118,593 | ₩120,383 | +0.68% | 162.6만 |
|---|
| 2026.06.25 | ₩118,673 | ₩119,889 | ₩116,857 | ₩118,780 | +0.09% | 109만 |
|---|
| 2026.06.24 | ₩122,013 | ₩122,013 | ₩118,286 | ₩118,420 | -2.95% | 134.4만 |
|---|
| 2026.06.23 | ₩121,278 | ₩122,187 | ₩120,557 | ₩122,013 | +0.61% | 122.2만 |
|---|
| 2026.06.22 | ₩120,664 | ₩122,066 | ₩120,290 | ₩120,998 | +0.28% | 132.4만 |
|---|
| 2026.06.18 | ₩122,868 | ₩123,656 | ₩119,702 | ₩120,196 | -2.17% | 594.1만 |
|---|
| 2026.06.17 | ₩122,841 | ₩123,856 | ₩121,906 | ₩122,387 | -0.37% | 135만 |
|---|
| 2026.06.16 | ₩123,456 | ₩124,083 | ₩122,080 | ₩123,295 | -0.13% | 136.3만 |
|---|
| 2026.06.15 | ₩123,496 | ₩124,524 | ₩122,280 | ₩122,654 | -0.68% | 129.2만 |
|---|
| 2026.06.12 | ₩122,881 | ₩124,190 | ₩122,320 | ₩123,870 | +0.80% | 179만 |
|---|
| 2026.06.11 | ₩122,026 | ₩122,895 | ₩121,345 | ₩122,507 | +0.39% | 146.3만 |
|---|
| 2026.06.10 | ₩118,460 | ₩122,040 | ₩117,565 | ₩121,131 | +2.26% | 208.5만 |
|---|
| 2026.06.09 | ₩116,630 | ₩118,780 | ₩116,362 | ₩117,551 | +0.79% | 171.2만 |
|---|
| 2026.06.08 | ₩115,334 | ₩117,297 | ₩114,893 | ₩116,242 | +0.79% | 142.3만 |
|---|
| 2026.06.05 | ₩114,092 | ₩116,055 | ₩113,971 | ₩116,002 | +1.67% | 116.9만 |
|---|
| 2026.06.04 | ₩112,649 | ₩114,065 | ₩112,529 | ₩113,424 | +0.69% | 96.3만 |
|---|
| 2026.06.03 | ₩112,943 | ₩112,943 | ₩110,351 | ₩111,553 | -1.23% | 86.8만 |
|---|
| 2026.06.02 | ₩110,912 | ₩113,624 | ₩110,912 | ₩112,435 | +1.37% | 104.6만 |
|---|
| 2026.06.01 | ₩110,779 | ₩112,355 | ₩110,284 | ₩111,447 | +0.60% | 104만 |
|---|
| 2026.05.29 | ₩109,991 | ₩112,555 | ₩109,991 | ₩111,179 | +1.08% | 159만 |
|---|
| 2026.05.28 | ₩110,471 | ₩111,113 | ₩109,844 | ₩110,138 | -0.30% | 97.4만 |
|---|
| 2026.05.27 | ₩112,342 | ₩113,036 | ₩111,326 | ₩111,420 | -0.82% | 119.3만 |
|---|
| 2026.05.26 | ₩112,048 | ₩113,410 | ₩111,300 | ₩112,769 | +0.64% | 88.9만 |
|---|
| 2026.05.22 | ₩113,250 | ₩113,530 | ₩112,395 | ₩112,903 | -0.31% | 91.3만 |
|---|
| 2026.05.21 | ₩112,021 | ₩113,905 | ₩110,899 | ₩112,863 | +0.75% | 138.9만 |
|---|
| 2026.05.20 | ₩110,124 | ₩112,261 | ₩109,363 | ₩111,981 | +1.69% | 110.8만 |
|---|
| 2026.05.19 | ₩110,645 | ₩111,193 | ₩109,162 | ₩109,844 | -0.72% | 98.5만 |
|---|
| 2026.05.18 | ₩109,162 | ₩111,487 | ₩109,162 | ₩110,565 | +1.28% | 112.2만 |
|---|
| 2026.05.15 | ₩108,241 | ₩109,363 | ₩107,907 | ₩109,056 | +0.75% | 114.1만 |
|---|
| 2026.05.14 | ₩107,439 | ₩108,869 | ₩107,439 | ₩108,067 | +0.58% | 82만 |
|---|
| 2026.05.13 | ₩108,054 | ₩108,788 | ₩106,998 | ₩107,439 | -0.57% | 91.9만 |
|---|
| 2026.05.12 | ₩106,945 | ₩109,536 | ₩106,945 | ₩108,414 | +1.37% | 98.8만 |
|---|
| 2026.05.11 | ₩108,388 | ₩109,349 | ₩107,893 | ₩108,882 | +0.46% | 141만 |
|---|
| 2026.05.08 | ₩107,546 | ₩108,975 | ₩106,771 | ₩108,040 | +0.46% | 116.1만 |
|---|
| 2026.05.07 | ₩107,159 | ₩107,813 | ₩106,077 | ₩107,292 | +0.12% | 133.6만 |
|---|
| 2026.05.06 | ₩108,187 | ₩109,817 | ₩107,199 | ₩107,252 | -0.86% | 116만 |
|---|
| 2026.05.05 | ₩107,733 | ₩109,136 | ₩107,105 | ₩107,974 | +0.22% | 101.8만 |
|---|
| 2026.05.04 | ₩107,439 | ₩109,162 | ₩106,892 | ₩107,185 | -0.24% | 95만 |
|---|
| 2026.05.01 | ₩106,998 | ₩108,748 | ₩106,731 | ₩107,987 | +0.92% | 147.4만 |
|---|
| 2026.04.30 | ₩107,052 | ₩108,468 | ₩106,638 | ₩107,372 | +0.30% | 210.2만 |
|---|
| 2026.04.29 | ₩106,865 | ₩109,389 | ₩105,916 | ₩108,588 | +1.61% | 239.6만 |
|---|
| 2026.04.28 | ₩103,779 | ₩104,714 | ₩103,231 | ₩103,953 | +0.17% | 174.2만 |
|---|
| 2026.04.27 | ₩103,231 | ₩104,273 | ₩103,018 | ₩103,031 | -0.19% | 131.2만 |
|---|
| 2026.04.24 | ₩102,751 | ₩103,512 | ₩102,430 | ₩103,499 | +0.73% | 122.5만 |
|---|
| 2026.04.23 | ₩103,365 | ₩104,928 | ₩102,938 | ₩103,873 | +0.49% | 172.3만 |
|---|
| 2026.04.22 | ₩105,235 | ₩105,235 | ₩102,149 | ₩103,298 | -1.84% | 257.3만 |
|---|
| 2026.04.21 | ₩106,157 | ₩106,170 | ₩104,915 | ₩105,248 | -0.86% | 158.8만 |
|---|
| 2026.04.20 | ₩106,077 | ₩107,132 | ₩105,703 | ₩105,836 | -0.23% | 112.7만 |
|---|
| 2026.04.17 | ₩105,542 | ₩107,599 | ₩105,542 | ₩106,371 | +0.78% | 112.6만 |
|---|
| 2026.04.16 | ₩105,850 | ₩106,584 | ₩104,674 | ₩105,502 | -0.33% | 120.1만 |
|---|
| 2026.04.15 | ₩103,325 | ₩106,103 | ₩103,178 | ₩105,395 | +2.00% | 111.4만 |
|---|
| 2026.04.14 | ₩102,897 | ₩104,086 | ₩102,670 | ₩103,565 | +0.65% | 70.5만 |
|---|
| 2026.04.13 | ₩101,695 | ₩103,312 | ₩101,668 | ₩103,125 | +1.41% | 88.3만 |
|---|
| 2026.04.10 | ₩102,056 | ₩102,751 | ₩101,455 | ₩102,417 | +0.35% | 84.6만 |
|---|
| 2026.04.09 | ₩103,004 | ₩103,712 | ₩102,163 | ₩102,363 | -0.62% | 116.7만 |
|---|
| 2026.04.08 | ₩102,350 | ₩103,712 | ₩102,243 | ₩103,592 | +1.21% | 134.3만 |
|---|
| 2026.04.07 | ₩100,987 | ₩101,415 | ₩100,319 | ₩101,148 | +0.16% | 81.3만 |
|---|
| 2026.04.06 | ₩98,770 | ₩101,308 | ₩98,770 | ₩101,308 | +2.57% | 88만 |
|---|
| 2026.04.02 | ₩98,035 | ₩99,358 | ₩96,552 | ₩99,077 | +1.06% | 111.2만 |
|---|
| 2026.04.01 | ₩98,650 | ₩99,665 | ₩97,367 | ₩98,663 | +0.01% | 191.1만 |
|---|
| 2026.03.31 | ₩98,957 | ₩99,478 | ₩97,180 | ₩97,554 | -1.42% | 118만 |
|---|
| 2026.03.30 | ₩98,516 | ₩98,623 | ₩95,804 | ₩97,501 | -1.03% | 156.2만 |
|---|
| 2026.03.27 | ₩99,304 | ₩99,304 | ₩97,020 | ₩97,381 | -1.94% | 115.8만 |
|---|
| 2026.03.26 | ₩99,451 | ₩100,413 | ₩98,930 | ₩99,451 | 0.00% | 100.1만 |
|---|
| 2026.03.25 | ₩99,531 | ₩100,253 | ₩98,155 | ₩99,518 | -0.01% | 83.6만 |
|---|
| 2026.03.24 | ₩97,447 | ₩99,024 | ₩97,274 | ₩98,636 | +1.22% | 132.1만 |
|---|
| 2026.03.23 | ₩98,930 | ₩99,598 | ₩97,300 | ₩97,848 | -1.09% | 117.7만 |
|---|
| 2026.03.20 | ₩98,182 | ₩98,556 | ₩96,285 | ₩96,873 | -1.33% | 1180.5만 |
|---|
| 2026.03.19 | ₩98,783 | ₩99,144 | ₩96,966 | ₩97,447 | -1.35% | 193.2만 |
|---|
| 2026.03.18 | ₩99,384 | ₩100,306 | ₩98,235 | ₩99,171 | -0.22% | 189.5만 |
|---|
| 2026.03.17 | ₩98,569 | ₩101,067 | ₩96,833 | ₩100,440 | +1.90% | 186.8만 |
|---|
| 2026.03.16 | ₩96,806 | ₩97,781 | ₩96,205 | ₩97,300 | +0.51% | 147.2만 |
|---|
| 2026.03.13 | ₩97,995 | ₩97,995 | ₩96,165 | ₩96,392 | -1.64% | 129.9만 |
|---|
| 2026.03.12 | ₩95,577 | ₩97,741 | ₩94,549 | ₩97,100 | +1.59% | 176.3만 |
|---|
| 2026.03.11 | ₩96,739 | ₩98,503 | ₩95,617 | ₩96,860 | +0.12% | 235.4만 |
|---|
| 2026.03.10 | ₩97,995 | ₩98,903 | ₩95,671 | ₩97,220 | -0.79% | 167.2만 |
|---|
| 2026.03.09 | ₩96,646 | ₩97,608 | ₩94,348 | ₩97,434 | +0.82% | 185.7만 |
|---|
| 2026.03.06 | ₩97,781 | ₩98,382 | ₩95,751 | ₩98,209 | +0.44% | 175.9만 |
|---|
| 2026.03.05 | ₩97,340 | ₩99,504 | ₩96,619 | ₩99,237 | +1.95% | 147.4만 |
|---|
| 2026.03.04 | ₩94,281 | ₩98,075 | ₩93,547 | ₩98,035 | +3.98% | 176.7만 |
|---|
| 2026.03.03 | ₩94,589 | ₩95,297 | ₩92,198 | ₩94,388 | -0.21% | 146.2만 |
|---|
| 2026.03.02 | ₩95,510 | ₩97,100 | ₩95,150 | ₩96,325 | +0.85% | 165.5만 |
|---|
| 2026.02.27 | ₩98,195 | ₩98,195 | ₩94,749 | ₩95,818 | -2.42% | 205.1만 |
|---|
| 2026.02.26 | ₩98,062 | ₩99,157 | ₩96,860 | ₩98,609 | +0.56% | 131.1만 |
|---|
| 2026.02.25 | ₩95,965 | ₩97,060 | ₩94,415 | ₩96,820 | +0.89% | 146.2만 |
|---|
| 2026.02.24 | ₩94,602 | ₩96,152 | ₩94,161 | ₩95,697 | +1.16% | 160.5만 |
|---|
| 2026.02.23 | ₩98,877 | ₩99,571 | ₩94,375 | ₩94,629 | -4.30% | 213만 |
|---|
| 2026.02.20 | ₩98,903 | ₩99,518 | ₩97,033 | ₩98,382 | -0.53% | 153.6만 |
|---|
| 2026.02.19 | ₩97,634 | ₩98,783 | ₩97,220 | ₩98,142 | +0.52% | 117.5만 |
|---|
| 2026.02.18 | ₩97,340 | ₩97,995 | ₩95,831 | ₩97,861 | +0.54% | 116만 |
|---|
| 2026.02.17 | ₩95,577 | ₩97,554 | ₩95,484 | ₩97,394 | +1.90% | 122.2만 |
|---|
| 2026.02.13 | ₩93,881 | ₩96,833 | ₩93,453 | ₩95,697 | +1.94% | 148.3만 |
|---|
| 2026.02.12 | ₩95,390 | ₩95,911 | ₩93,240 | ₩94,602 | -0.83% | 170.8만 |
|---|
| 2026.02.11 | ₩95,858 | ₩96,272 | ₩94,108 | ₩95,390 | -0.49% | 198.9만 |
|---|
| 2026.02.10 | ₩95,764 | ₩97,073 | ₩94,482 | ₩95,831 | +0.07% | 149.1만 |
|---|
| 2026.02.09 | ₩99,304 | ₩101,134 | ₩95,577 | ₩95,778 | -3.55% | 233만 |
|---|
| 2026.02.06 | ₩94,762 | ₩101,027 | ₩93,427 | ₩99,598 | +5.10% | 450.5만 |
|---|
| 2026.02.05 | ₩103,004 | ₩104,754 | ₩100,907 | ₩101,067 | -1.88% | 278.6만 |
|---|
| 2026.02.04 | ₩102,737 | ₩103,712 | ₩102,123 | ₩102,817 | +0.08% | 147.5만 |
|---|
| 2026.02.03 | ₩102,083 | ₩103,125 | ₩101,281 | ₩102,270 | +0.18% | 119.7만 |
|---|
| 2026.02.02 | ₩101,588 | ₩102,443 | ₩101,148 | ₩102,149 | +0.55% | 124.2만 |
|---|
| 2026.01.30 | ₩100,680 | ₩101,896 | ₩99,852 | ₩101,481 | +0.80% | 182.4만 |
|---|
| 2026.01.29 | ₩102,911 | ₩103,125 | ₩101,294 | ₩101,909 | -0.97% | 187.5만 |
|---|
| 2026.01.28 | ₩101,054 | ₩102,283 | ₩100,453 | ₩101,909 | +0.85% | 100.9만 |
|---|
| 2026.01.27 | ₩101,829 | ₩101,829 | ₩100,894 | ₩101,335 | -0.49% | 91.5만 |
|---|
| 2026.01.26 | ₩101,856 | ₩103,098 | ₩101,214 | ₩102,043 | +0.18% | 76.1만 |
|---|
| 2026.01.23 | ₩102,336 | ₩102,670 | ₩100,653 | ₩101,655 | -0.67% | 68.6만 |
|---|
| 2026.01.22 | ₩102,163 | ₩102,791 | ₩101,455 | ₩102,777 | +0.60% | 89만 |
|---|
| 2026.01.21 | ₩101,749 | ₩102,644 | ₩101,067 | ₩102,457 | +0.70% | 97.8만 |
|---|
| 2026.01.20 | ₩101,094 | ₩102,083 | ₩100,480 | ₩100,827 | -0.26% | 159.1만 |
|---|
| 2026.01.16 | ₩102,670 | ₩103,352 | ₩100,279 | ₩101,642 | -1.00% | 197.6만 |
|---|
| 2026.01.15 | ₩106,905 | ₩107,599 | ₩103,258 | ₩103,378 | -3.30% | 210.9만 |
|---|
| 2026.01.14 | ₩106,184 | ₩107,559 | ₩105,502 | ₩106,624 | +0.42% | 148.3만 |
|---|
| 2026.01.13 | ₩108,201 | ₩108,414 | ₩105,435 | ₩105,970 | -2.06% | 126.4만 |
|---|
| 2026.01.12 | ₩107,065 | ₩108,067 | ₩106,037 | ₩106,945 | -0.11% | 105.5만 |
|---|
| 2026.01.09 | ₩107,199 | ₩108,054 | ₩107,172 | ₩107,252 | +0.05% | 82.2만 |
|---|
| 2026.01.08 | ₩105,262 | ₩107,466 | ₩104,794 | ₩107,359 | +1.99% | 118만 |
|---|
| 2026.01.07 | ₩105,582 | ₩105,582 | ₩103,552 | ₩104,741 | -0.80% | 105.5만 |
|---|
| 2026.01.06 | ₩104,273 | ₩105,502 | ₩102,964 | ₩105,075 | +0.77% | 130만 |
|---|
| 2026.01.05 | ₩101,789 | ₩105,783 | ₩101,388 | ₩104,607 | +2.77% | 128.1만 |
|---|
| 2026.01.02 | ₩103,191 | ₩103,605 | ₩102,230 | ₩103,165 | -0.03% | 108.4만 |
|---|
| 2025.12.31 | ₩104,728 | ₩104,728 | ₩103,445 | ₩103,525 | -1.15% | 77.4만 |
|---|
| 2025.12.30 | ₩105,008 | ₩105,155 | ₩104,260 | ₩104,621 | -0.37% | 63.5만 |
|---|
| 2025.12.29 | ₩105,409 | ₩106,010 | ₩104,407 | ₩104,955 | -0.43% | 68.9만 |
|---|
| 2025.12.26 | ₩105,622 | ₩105,863 | ₩104,794 | ₩105,315 | -0.29% | 46.7만 |
|---|
| 2025.12.24 | ₩105,903 | ₩106,103 | ₩105,289 | ₩105,596 | -0.29% | 38.2만 |
|---|
| 2025.12.23 | ₩105,489 | ₩106,571 | ₩105,115 | ₩106,050 | +0.53% | 92.8만 |
|---|
| 2025.12.22 | ₩105,609 | ₩106,598 | ₩104,834 | ₩105,115 | -0.47% | 100만 |
|---|
| 2025.12.19 | ₩106,130 | ₩107,145 | ₩105,115 | ₩105,850 | -0.26% | 489.3만 |
|---|
| 2025.12.18 | ₩103,859 | ₩106,290 | ₩102,964 | ₩106,143 | +2.20% | 179만 |
|---|
| 2025.12.17 | ₩103,499 | ₩104,581 | ₩102,978 | ₩104,073 | +0.55% | 135.3만 |
|---|
| 2025.12.16 | ₩103,418 | ₩103,739 | ₩102,550 | ₩103,552 | +0.13% | 129.1만 |
|---|
| 2025.12.15 | ₩101,575 | ₩103,859 | ₩101,575 | ₩103,004 | +1.41% | 180.4만 |
|---|
| 2025.12.12 | ₩102,483 | ₩103,111 | ₩101,762 | ₩103,018 | +0.52% | 140만 |
|---|
| 2025.12.11 | ₩99,491 | ₩102,831 | ₩99,117 | ₩102,189 | +2.71% | 182.6만 |
|---|
| 2025.12.10 | ₩98,209 | ₩99,464 | ₩97,527 | ₩99,197 | +1.01% | 245.9만 |
|---|
| 2025.12.09 | ₩97,674 | ₩98,797 | ₩97,100 | ₩98,022 | +0.36% | 182.3만 |
|---|
| 2025.12.08 | ₩98,422 | ₩99,117 | ₩95,804 | ₩97,274 | -1.17% | 182.9만 |
|---|
| 2025.12.05 | ₩100,961 | ₩100,961 | ₩99,064 | ₩99,237 | -1.71% | 132만 |
|---|
| 2025.12.04 | ₩98,062 | ₩98,770 | ₩97,554 | ₩97,968 | -0.10% | 124.3만 |
|---|
| 2025.12.03 | ₩99,251 | ₩99,545 | ₩97,781 | ₩98,249 | -1.01% | 189.3만 |
|---|
| 2025.12.02 | ₩100,840 | ₩100,894 | ₩98,903 | ₩99,251 | -1.58% | 127.2만 |
|---|
| 2025.12.01 | ₩101,134 | ₩101,722 | ₩100,333 | ₩100,453 | -0.67% | 125.8만 |
|---|
| 2025.11.28 | ₩102,016 | ₩102,684 | ₩101,401 | ₩101,481 | -0.52% | 68.5만 |
|---|
| 2025.11.26 | ₩102,563 | ₩102,857 | ₩101,588 | ₩102,029 | -0.52% | 129.1만 |
|---|
| 2025.11.25 | ₩101,829 | ₩103,258 | ₩101,321 | ₩102,256 | +0.42% | 125.2만 |
|---|
| 2025.11.24 | ₩100,840 | ₩101,428 | ₩100,025 | ₩101,067 | +0.23% | 146.5만 |
|---|
| 2025.11.21 | ₩101,989 | ₩102,697 | ₩100,533 | ₩101,067 | -0.90% | 117.4만 |
|---|
| 2025.11.20 | ₩103,165 | ₩104,033 | ₩101,415 | ₩101,909 | -1.22% | 104.7만 |
|---|
| 2025.11.19 | ₩102,657 | ₩103,499 | ₩101,668 | ₩102,189 | -0.46% | 130.5만 |
|---|
| 2025.11.18 | ₩100,747 | ₩102,831 | ₩100,506 | ₩102,483 | +1.72% | 117.1만 |
|---|
| 2025.11.17 | ₩102,443 | ₩102,590 | ₩100,787 | ₩101,415 | -1.00% | 129.4만 |
|---|
| 2025.11.14 | ₩102,497 | ₩103,632 | ₩101,401 | ₩102,817 | +0.31% | 81.3만 |
|---|
| 2025.11.13 | ₩103,125 | ₩104,193 | ₩102,457 | ₩102,857 | -0.26% | 113.8만 |
|---|
| 2025.11.12 | ₩101,936 | ₩104,140 | ₩101,936 | ₩103,312 | +1.35% | 86.4만 |
|---|
| 2025.11.11 | ₩103,258 | ₩103,926 | ₩101,882 | ₩101,962 | -1.25% | 88.3만 |
|---|
| 2025.11.10 | ₩104,220 | ₩105,208 | ₩103,231 | ₩103,298 | -0.88% | 91.9만 |
|---|
| 2025.11.07 | ₩101,896 | ₩104,661 | ₩101,041 | ₩104,394 | +2.45% | 188.2만 |
|---|
| 2025.11.06 | ₩102,751 | ₩103,966 | ₩101,949 | ₩102,563 | -0.18% | 184.7만 |
|---|
| 2025.11.05 | ₩105,008 | ₩105,142 | ₩101,856 | ₩102,550 | -2.34% | 249.5만 |
|---|
| 2025.11.04 | ₩99,451 | ₩105,516 | ₩99,451 | ₩104,460 | +5.04% | 388만 |
|---|
| 2025.11.03 | ₩97,394 | ₩98,422 | ₩96,459 | ₩97,421 | +0.03% | 231.9만 |
|---|
| 2025.10.31 | ₩98,262 | ₩98,422 | ₩97,234 | ₩98,075 | -0.19% | 173.4만 |
|---|
| 2025.10.30 | ₩100,052 | ₩100,653 | ₩98,089 | ₩98,182 | -1.87% | 221.4만 |
|---|
| 2025.10.29 | ₩99,130 | ₩100,586 | ₩99,064 | ₩99,999 | +0.88% | 161만 |
|---|
| 2025.10.28 | ₩101,228 | ₩101,294 | ₩99,678 | ₩99,758 | -1.45% | 121만 |
|---|
| 2025.10.27 | ₩102,256 | ₩102,457 | ₩101,174 | ₩101,254 | -0.98% | 87.9만 |
|---|
| 2025.10.24 | ₩101,695 | ₩102,457 | ₩101,375 | ₩101,628 | -0.07% | 75.7만 |
|---|
| 2025.10.23 | ₩102,149 | ₩102,403 | ₩101,455 | ₩102,069 | -0.08% | 74.1만 |
|---|
| 2025.10.22 | ₩102,323 | ₩103,352 | ₩101,228 | ₩101,802 | -0.51% | 105.8만 |
|---|
| 2025.10.21 | ₩101,508 | ₩102,831 | ₩101,188 | ₩102,296 | +0.78% | 96.3만 |
|---|
| 2025.10.20 | ₩101,188 | ₩101,682 | ₩100,600 | ₩101,121 | -0.07% | 84.9만 |
|---|
| 2025.10.17 | ₩98,529 | ₩100,840 | ₩98,436 | ₩100,800 | +2.30% | 120.4만 |
|---|
| 2025.10.16 | ₩100,814 | ₩101,094 | ₩98,316 | ₩98,436 | -2.36% | 98.4만 |
|---|
| 2025.10.15 | ₩102,230 | ₩102,938 | ₩100,774 | ₩101,428 | -0.78% | 83.4만 |
|---|
| 2025.10.14 | ₩100,239 | ₩102,350 | ₩100,239 | ₩102,336 | +2.09% | 109.3만 |
|---|
| 2025.10.13 | ₩101,949 | ₩102,403 | ₩100,293 | ₩100,800 | -1.13% | 104.4만 |
|---|
| 2025.10.10 | ₩102,804 | ₩103,592 | ₩101,107 | ₩101,321 | -1.44% | 141만 |
|---|